{
 "cells": [
  {
   "cell_type": "code",
   "execution_count": 1,
   "metadata": {},
   "outputs": [],
   "source": [
    "from influxdb import InfluxDBClient\n",
    "import argparse\n",
    "import pandas as pd\n",
    "import json\n",
    "import datetime as dt\n",
    "import requests"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 2,
   "metadata": {},
   "outputs": [],
   "source": [
    "headers = {\n",
    "    'accept':\n",
    "    'text/javascript, application/javascript, application/ecmascript, application/x-ecmascript, */*; q=0.01',\n",
    "    'accept-encoding': 'gzip, deflate, br',\n",
    "    'accept-language': 'zh-CN,zh;q=0.9',\n",
    "    'cookie':\n",
    "    '_tb_token_=berT80V49uJ9PFEJKGPI; cna=IhV+FpiDqRsCAXE54OSIgfFP; v=0; t=bb1c685b877ff64669f99c9dade7042c; cookie2=1e5103120f9886062722c86a5fad8c64; uc1=cookie14=UoTbm8P7LhIRQg%3D%3D; isg=BJWVw-e2ZCOuRUDfqsuI4YF0pJFFPHuu_ffxbBc6UYxbbrVg3-JZdKMoODL97mFc; l=dBMDiW9Rqv8wgDSFBOCiVZ9JHt_OSIRAguWfypeMi_5Zl681GgQOkUvZ8FJ6VjWftBTB4tm2-g29-etki6jgwbd6TCNQOxDc.',\n",
    "    'referer':\n",
    "    'https://item-paimai.taobao.com/pmp_item/609160317276.htm?s=pmp_detail&spm=a213x.7340941.2001.61.1aec2cb6RKlKoy',\n",
    "    'sec-fetch-mode': 'cors',\n",
    "    \"sec-fetch-site\": 'same-origin',\n",
    "    'user-agent':\n",
    "    'Mozilla/5.0 (Windows NT 10.0; Win64; x64) AppleWebKit/537.36 (KHTML, like Gecko) Chrome/77.0.3865.90 Safari/537.36',\n",
    "    'x-requested-with': 'XMLHttpRequest'\n",
    "}\n",
    "def get_page(url):\n",
    "    page = requests.get(url, headers=headers).content.decode('utf-8')\n",
    "    if page is None:\n",
    "        print(\"No Data:\",url)\n",
    "    return page\n",
    "\n",
    "\n",
    "def get_page_to_df(url):\n",
    "    page = get_page(url)\n",
    "    data = json.loads(page)['data']\n",
    "    return pd.DataFrame(data)\n",
    "\n",
    "\n",
    "def get_url_to_df( symbol, start, end):\n",
    "    url = \"http://stockinfosync.huanyingzq.com/api/HKUnadjPrice/Daily?symbol={}&startDate={}&enddate={}\".format(\n",
    "        symbol, start, end)\n",
    "    print(url)\n",
    "    df = get_page_to_df(url)\n",
    "    df['symbol'] = symbol\n",
    "    df['time'] = pd.to_datetime(df['time'], format='%Y%m%d')\n",
    "    return df\n",
    "\n",
    "\n",
    "def get_df_to_json(df):\n",
    "    w_json = []\n",
    "    for row_num, row in df.iterrows():\n",
    "        jsonitem = {\n",
    "            \"measurement\": 'KlineDay',\n",
    "            \"time\": row['time'],\n",
    "            \"tags\": {\n",
    "                'symbol': row['symbol']\n",
    "            },\n",
    "            \"fields\": {\n",
    "                'open': row['open'],\n",
    "                'high': row['high'],\n",
    "                'low': row['low'],\n",
    "                'preclose': row['preClose'],\n",
    "                'close': row['close'],\n",
    "                'vol': row['vol'],\n",
    "                'value': row['value']\n",
    "            }\n",
    "        }\n",
    "        w_json.append(jsonitem)\n",
    "    return w_json\n",
    "\n",
    "\n",
    "def save_json_to_influxdb(json_body, database):\n",
    "    client = InfluxDBClient(\"192.168.3.108\", 8086, '')  # 连接数据库\n",
    "    client.write_points(json_body, database=database, time_precision='h')\n"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 110,
   "metadata": {},
   "outputs": [
    {
     "name": "stdout",
     "output_type": "stream",
     "text": [
      "Wall time: 0 ns\n",
      "http://stockinfosync.huanyingzq.com/api/HKUnadjPrice/Daily?symbol=00002&startDate=20090201&enddate=20210220\n"
     ]
    }
   ],
   "source": []
  },
  {
   "cell_type": "code",
   "execution_count": 116,
   "metadata": {},
   "outputs": [
    {
     "name": "stdout",
     "output_type": "stream",
     "text": [
      "http://stockinfosync.huanyingzq.com/api/HKUnadjPrice/Daily?symbol=00009&startDate=20000201&enddate=20210220\n"
     ]
    }
   ],
   "source": [
    "i = 9\n",
    "df = get_url_to_df('0000{}'.format(i), 20000201,20210220)\n",
    "js = get_df_to_json(df)\n",
    "save_json_to_influxdb(js, 'Kline{}'.format(i))\n"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 101,
   "metadata": {},
   "outputs": [
    {
     "data": {
      "text/plain": [
       "'{\"code\":1,\"message\":\"接口调用成功\",\"data\":[{\"preClose\":52.75000,\"time\":20090202,\"open\":52.80000,\"high\":53.00000,\"low\":52.30000,\"close\":52.65000,\"vol\":5172852,\"value\":272442117.00000},{\"preClose\":52.65000,\"time\":20090203,\"open\":53.00000,\"high\":53.00000,\"low\":51.60000,\"close\":52.00000,\"vol\":3551173,\"value\":185808318.00000},{\"preClose\":52.00000,\"time\":20090204,\"open\":52.00000,\"high\":52.70000,\"low\":51.40000,\"close\":51.85000,\"vol\":4326301,\"value\":223626487.00000},{\"preClose\":51.85000,\"time\":20090205,\"open\":51.65000,\"high\":51.95000,\"low\":51.10000,\"close\":51.20000,\"vol\":4764201,\"value\":245180537.00000},{\"preClose\":51.20000,\"time\":20090206,\"open\":51.70000,\"high\":52.00000,\"low\":51.50000,\"close\":52.00000,\"vol\":2324595,\"value\":120193364.00000},{\"preClose\":52.00000,\"time\":20090209,\"open\":51.20000,\"high\":51.85000,\"low\":51.20000,\"close\":51.70000,\"vol\":4722894,\"value\":242650433.00000},{\"preClose\":51.70000,\"time\":20090210,\"open\":51.30000,\"high\":52.20000,\"low\":51.25000,\"close\":52.10000,\"vol\":3473311,\"value\":180234540.00000},{\"preClose\":52.10000,\"time\":20090211,\"open\":52.20000,\"high\":52.25000,\"low\":51.30000,\"close\":51.75000,\"vol\":2472093,\"value\":127591482.00000},{\"preClose\":51.75000,\"time\":20090212,\"open\":52.20000,\"high\":52.20000,\"low\":51.60000,\"close\":51.60000,\"vol\":1840123,\"value\":95414939.00000},{\"preClose\":51.60000,\"time\":20090213,\"open\":52.00000,\"high\":52.20000,\"low\":51.65000,\"close\":52.20000,\"vol\":1905148,\"value\":99155284.00000},{\"preClose\":52.20000,\"time\":20090216,\"open\":52.05000,\"high\":52.30000,\"low\":51.30000,\"close\":52.30000,\"vol\":1803904,\"value\":93357945.00000},{\"preClose\":52.30000,\"time\":20090217,\"open\":52.25000,\"high\":52.25000,\"low\":51.45000,\"close\":52.20000,\"vol\":3103720,\"value\":160738155.00000},{\"preClose\":52.20000,\"time\":20090218,\"open\":52.00000,\"high\":52.90000,\"low\":51.90000,\"close\":52.90000,\"vol\":4540903,\"value\":238009518.00000},{\"preClose\":52.90000,\"time\":20090219,\"open\":51.95000,\"high\":53.60000,\"low\":51.65000,\"close\":53.60000,\"vol\":4815660,\"value\":254759090.00000},{\"preClose\":53.60000,\"time\":20090220,\"open\":52.95000,\"high\":53.20000,\"low\":52.05000,\"close\":52.70000,\"vol\":4081299,\"value\":214895747.00000},{\"preClose\":52.70000,\"time\":20090223,\"open\":52.75000,\"high\":54.65000,\"low\":52.75000,\"close\":54.65000,\"vol\":6600418,\"value\":356904340.00000},{\"preClose\":54.65000,\"time\":20090224,\"open\":53.40000,\"high\":54.20000,\"low\":53.30000,\"close\":54.20000,\"vol\":3251290,\"value\":174532852.00000},{\"preClose\":54.20000,\"time\":20090225,\"open\":54.60000,\"high\":55.50000,\"low\":53.70000,\"close\":55.20000,\"vol\":6028952,\"value\":331429215.00000},{\"preClose\":55.20000,\"time\":20090226,\"open\":55.00000,\"high\":55.70000,\"low\":54.55000,\"close\":55.70000,\"vol\":5600588,\"value\":307725552.00000},{\"preClose\":55.70000,\"time\":20090227,\"open\":55.15000,\"high\":57.55000,\"low\":55.15000,\"close\":57.55000,\"vol\":6005344,\"value\":339855832.00000},{\"preClose\":57.55000,\"time\":20090302,\"open\":57.00000,\"high\":57.10000,\"low\":56.50000,\"close\":56.75000,\"vol\":5465747,\"value\":310260746.00000},{\"preClose\":56.75000,\"time\":20090303,\"open\":56.20000,\"high\":56.75000,\"low\":55.25000,\"close\":55.50000,\"vol\":3625310,\"value\":202213496.00000},{\"preClose\":55.50000,\"time\":20090304,\"open\":55.50000,\"high\":55.75000,\"low\":54.05000,\"close\":54.95000,\"vol\":4673711,\"value\":255352040.00000},{\"preClose\":54.95000,\"time\":20090305,\"open\":54.00000,\"high\":54.50000,\"low\":53.00000,\"close\":53.90000,\"vol\":6259765,\"value\":334924018.00000},{\"preClose\":53.90000,\"time\":20090306,\"open\":53.80000,\"high\":54.50000,\"low\":53.40000,\"close\":53.90000,\"vol\":7555239,\"value\":407834096.00000},{\"preClose\":53.90000,\"time\":20090309,\"open\":55.00000,\"high\":55.60000,\"low\":53.70000,\"close\":55.00000,\"vol\":5408043,\"value\":295113040.00000},{\"preClose\":55.00000,\"time\":20090310,\"open\":55.00000,\"high\":55.30000,\"low\":54.30000,\"close\":54.30000,\"vol\":4833800,\"value\":264019406.00000},{\"preClose\":54.30000,\"time\":20090311,\"open\":54.40000,\"high\":54.55000,\"low\":53.70000,\"close\":53.70000,\"vol\":4546357,\"value\":244990536.00000},{\"preClose\":53.70000,\"time\":20090312,\"open\":54.10000,\"high\":54.25000,\"low\":53.75000,\"close\":54.00000,\"vol\":3770848,\"value\":203511389.00000},{\"preClose\":54.00000,\"time\":20090313,\"open\":54.50000,\"high\":54.50000,\"low\":53.65000,\"close\":54.20000,\"vol\":3763247,\"value\":203192272.00000},{\"preClose\":54.20000,\"time\":20090316,\"open\":54.10000,\"high\":54.10000,\"low\":53.65000,\"close\":54.00000,\"vol\":3117179,\"value\":167796805.00000},{\"preClose\":54.00000,\"time\":20090317,\"open\":53.95000,\"high\":54.35000,\"low\":53.55000,\"close\":54.35000,\"vol\":2665290,\"value\":143860116.00000},{\"preClose\":54.35000,\"time\":20090318,\"open\":53.90000,\"high\":54.40000,\"low\":53.65000,\"close\":54.05000,\"vol\":2938229,\"value\":158870560.00000},{\"preClose\":54.05000,\"time\":20090319,\"open\":53.75000,\"high\":54.50000,\"low\":53.70000,\"close\":54.40000,\"vol\":3385746,\"value\":183171401.00000},{\"preClose\":54.40000,\"time\":20090320,\"open\":53.90000,\"high\":54.25000,\"low\":53.65000,\"close\":53.65000,\"vol\":3435244,\"value\":185099810.00000},{\"preClose\":53.65000,\"time\":20090323,\"open\":54.40000,\"high\":55.00000,\"low\":54.00000,\"close\":54.80000,\"vol\":5620554,\"value\":306227365.00000},{\"preClose\":54.80000,\"time\":20090324,\"open\":54.25000,\"high\":54.50000,\"low\":53.80000,\"close\":54.00000,\"vol\":5429142,\"value\":293346051.00000},{\"preClose\":54.00000,\"time\":20090325,\"open\":53.60000,\"high\":53.95000,\"low\":53.30000,\"close\":53.45000,\"vol\":5969749,\"value\":320016031.00000},{\"preClose\":53.45000,\"time\":20090326,\"open\":53.30000,\"high\":53.45000,\"low\":52.60000,\"close\":52.75000,\"vol\":8942513,\"value\":474186232.00000},{\"preClose\":52.75000,\"time\":20090327,\"open\":52.50000,\"high\":52.75000,\"low\":52.25000,\"close\":52.35000,\"vol\":6408937,\"value\":336272412.00000},{\"preClose\":52.35000,\"time\":20090330,\"open\":52.50000,\"high\":53.15000,\"low\":52.50000,\"close\":52.75000,\"vol\":3630383,\"value\":191948560.00000},{\"preClose\":52.75000,\"time\":20090331,\"open\":54.00000,\"high\":54.00000,\"low\":52.30000,\"close\":53.25000,\"vol\":5548367,\"value\":294307662.00000},{\"preClose\":53.25000,\"time\":20090401,\"open\":52.90000,\"high\":53.15000,\"low\":52.40000,\"close\":52.60000,\"vol\":4328439,\"value\":228652176.00000},{\"preClose\":52.60000,\"time\":20090402,\"open\":52.40000,\"high\":52.80000,\"low\":52.00000,\"close\":52.35000,\"vol\":10617600,\"value\":555540962.00000},{\"preClose\":52.35000,\"time\":20090403,\"open\":52.05000,\"high\":52.35000,\"low\":51.35000,\"close\":51.50000,\"vol\":11143791,\"value\":577949735.00000},{\"preClose\":51.50000,\"time\":20090406,\"open\":51.60000,\"high\":52.50000,\"low\":51.60000,\"close\":52.30000,\"vol\":8164108,\"value\":423880944.00000},{\"preClose\":52.30000,\"time\":20090407,\"open\":52.10000,\"high\":52.90000,\"low\":52.10000,\"close\":52.60000,\"vol\":4963283,\"value\":260232988.00000},{\"preClose\":52.60000,\"time\":20090408,\"open\":52.90000,\"high\":52.95000,\"low\":52.45000,\"close\":52.90000,\"vol\":5105991,\"value\":269269565.00000},{\"preClose\":52.90000,\"time\":20090409,\"open\":52.95000,\"high\":53.00000,\"low\":52.60000,\"close\":52.75000,\"vol\":4082372,\"value\":215463597.00000},{\"preClose\":52.75000,\"time\":20090414,\"open\":53.00000,\"high\":53.00000,\"low\":52.15000,\"close\":52.55000,\"vol\":10081966,\"value\":528044641.00000},{\"preClose\":52.55000,\"time\":20090415,\"open\":52.40000,\"high\":53.10000,\"low\":52.40000,\"close\":53.00000,\"vol\":5043622,\"value\":266894128.00000},{\"preClose\":52.08000,\"time\":20090416,\"open\":52.20000,\"high\":52.55000,\"low\":51.70000,\"close\":51.90000,\"vol\":7286600,\"value\":378514798.00000},{\"preClose\":51.90000,\"time\":20090417,\"open\":52.20000,\"high\":52.20000,\"low\":51.70000,\"close\":52.10000,\"vol\":5832259,\"value\":302812167.00000},{\"preClose\":52.10000,\"time\":20090420,\"open\":52.00000,\"high\":52.10000,\"low\":51.70000,\"close\":51.90000,\"vol\":4099045,\"value\":212589872.00000},{\"preClose\":51.90000,\"time\":20090421,\"open\":52.25000,\"high\":52.50000,\"low\":51.90000,\"close\":52.45000,\"vol\":4404048,\"value\":230229783.00000},{\"preClose\":52.45000,\"time\":20090422,\"open\":52.55000,\"high\":52.60000,\"low\":51.40000,\"close\":52.00000,\"vol\":6213162,\"value\":322442980.00000},{\"preClose\":52.00000,\"time\":20090423,\"open\":52.20000,\"high\":52.50000,\"low\":52.05000,\"close\":52.35000,\"vol\":3353493,\"value\":175300090.00000},{\"preClose\":52.35000,\"time\":20090424,\"open\":52.10000,\"high\":52.45000,\"low\":51.90000,\"close\":52.35000,\"vol\":1562232,\"value\":81628784.00000},{\"preClose\":52.35000,\"time\":20090427,\"open\":51.90000,\"high\":52.25000,\"low\":51.70000,\"close\":52.15000,\"vol\":2629137,\"value\":136663775.00000},{\"preClose\":52.15000,\"time\":20090428,\"open\":52.40000,\"high\":52.50000,\"low\":52.05000,\"close\":52.30000,\"vol\":3671783,\"value\":192076351.00000},{\"preClose\":52.30000,\"time\":20090429,\"open\":52.20000,\"high\":52.50000,\"low\":52.00000,\"close\":52.50000,\"vol\":3573043,\"value\":187021800.00000},{\"preClose\":52.50000,\"time\":20090430,\"open\":51.95000,\"high\":52.55000,\"low\":51.95000,\"close\":52.40000,\"vol\":5378168,\"value\":281039042.00000},{\"preClose\":52.40000,\"time\":20090504,\"open\":52.60000,\"high\":52.80000,\"low\":51.60000,\"close\":52.00000,\"vol\":19172832,\"value\":995870057.00000},{\"preClose\":52.00000,\"time\":20090505,\"open\":52.00000,\"high\":52.15000,\"low\":51.80000,\"close\":51.90000,\"vol\":4472881,\"value\":232396897.00000},{\"preClose\":51.90000,\"time\":20090506,\"open\":51.95000,\"high\":52.20000,\"low\":51.65000,\"close\":52.15000,\"vol\":6007469,\"value\":311084554.00000},{\"preClose\":52.15000,\"time\":20090507,\"open\":52.15000,\"high\":52.15000,\"low\":51.50000,\"close\":51.60000,\"vol\":10872510,\"value\":562596694.00000},{\"preClose\":51.60000,\"time\":20090508,\"open\":51.55000,\"high\":51.70000,\"low\":51.10000,\"close\":51.30000,\"vol\":12284160,\"value\":631148251.00000},{\"preClose\":51.30000,\"time\":20090511,\"open\":51.20000,\"high\":51.70000,\"low\":51.00000,\"close\":51.20000,\"vol\":9477242,\"value\":486313222.00000},{\"preClose\":51.20000,\"time\":20090512,\"open\":51.25000,\"high\":52.20000,\"low\":51.25000,\"close\":52.10000,\"vol\":4815603,\"value\":248730974.00000},{\"preClose\":52.10000,\"time\":20090513,\"open\":52.60000,\"high\":52.60000,\"low\":51.20000,\"close\":51.30000,\"vol\":10119171,\"value\":521742721.00000},{\"preClose\":51.30000,\"time\":20090514,\"open\":51.60000,\"high\":51.80000,\"low\":51.30000,\"close\":51.70000,\"vol\":3750645,\"value\":193205200.00000},{\"preClose\":51.70000,\"time\":20090515,\"open\":51.70000,\"high\":52.00000,\"low\":51.70000,\"close\":52.00000,\"vol\":3174941,\"value\":164716397.00000},{\"preClose\":52.00000,\"time\":20090518,\"open\":52.00000,\"high\":52.35000,\"low\":51.85000,\"close\":52.30000,\"vol\":4680088,\"value\":243788898.00000},{\"preClose\":52.30000,\"time\":20090519,\"open\":52.50000,\"high\":52.50000,\"low\":52.00000,\"close\":52.10000,\"vol\":4494699,\"value\":234712736.00000},{\"preClose\":52.10000,\"time\":20090520,\"open\":52.00000,\"high\":52.10000,\"low\":51.55000,\"close\":51.60000,\"vol\":5455000,\"value\":282348761.00000},{\"preClose\":51.60000,\"time\":20090521,\"open\":51.30000,\"high\":51.85000,\"low\":51.30000,\"close\":51.55000,\"vol\":5837491,\"value\":301279726.00000},{\"preClose\":51.55000,\"time\":20090522,\"open\":51.60000,\"high\":51.85000,\"low\":51.45000,\"close\":51.55000,\"vol\":3977631,\"value\":205113817.00000},{\"preClose\":51.55000,\"time\":20090525,\"open\":51.85000,\"high\":51.85000,\"low\":51.50000,\"close\":51.80000,\"vol\":2282336,\"value\":117966072.00000},{\"preClose\":51.80000,\"time\":20090526,\"open\":51.80000,\"high\":51.85000,\"low\":51.50000,\"close\":51.55000,\"vol\":3946917,\"value\":203768990.00000},{\"preClose\":51.55000,\"time\":20090527,\"open\":51.55000,\"high\":52.00000,\"low\":51.55000,\"close\":51.70000,\"vol\":7241977,\"value\":374960193.00000},{\"preClose\":51.70000,\"time\":20090529,\"open\":51.55000,\"high\":52.25000,\"low\":51.55000,\"close\":52.15000,\"vol\":5950358,\"value\":309174089.00000},{\"preClose\":52.15000,\"time\":20090601,\"open\":52.20000,\"high\":52.55000,\"low\":52.00000,\"close\":52.20000,\"vol\":9989018,\"value\":521430433.00000},{\"preClose\":51.68000,\"time\":20090602,\"open\":51.65000,\"high\":51.90000,\"low\":51.35000,\"close\":51.40000,\"vol\":7658398,\"value\":395428035.00000},{\"preClose\":51.40000,\"time\":20090603,\"open\":51.70000,\"high\":51.80000,\"low\":51.35000,\"close\":51.65000,\"vol\":9198230,\"value\":474618837.00000},{\"preClose\":51.65000,\"time\":20090604,\"open\":51.40000,\"high\":51.50000,\"low\":51.05000,\"close\":51.15000,\"vol\":10693907,\"value\":548359666.00000},{\"preClose\":51.15000,\"time\":20090605,\"open\":51.10000,\"high\":51.95000,\"low\":51.10000,\"close\":51.70000,\"vol\":5661824,\"value\":290609724.00000},{\"preClose\":51.70000,\"time\":20090608,\"open\":51.70000,\"high\":51.70000,\"low\":51.10000,\"close\":51.55000,\"vol\":4040272,\"value\":207772813.00000},{\"preClose\":51.55000,\"time\":20090609,\"open\":51.60000,\"high\":51.75000,\"low\":51.15000,\"close\":51.60000,\"vol\":6382883,\"value\":329237070.00000},{\"preClose\":51.60000,\"time\":20090610,\"open\":51.60000,\"high\":52.20000,\"low\":51.40000,\"close\":52.10000,\"vol\":5737972,\"value\":298109628.00000},{\"preClose\":52.10000,\"time\":20090611,\"open\":51.55000,\"high\":52.00000,\"low\":51.40000,\"close\":51.75000,\"vol\":3172192,\"value\":164172294.00000},{\"preClose\":51.75000,\"time\":20090612,\"open\":51.80000,\"high\":51.95000,\"low\":51.45000,\"close\":51.75000,\"vol\":5241734,\"value\":270491691.00000},{\"preClose\":51.75000,\"time\":20090615,\"open\":51.75000,\"high\":51.90000,\"low\":51.40000,\"close\":51.55000,\"vol\":3529324,\"value\":182082360.00000},{\"preClose\":51.55000,\"time\":20090616,\"open\":51.65000,\"high\":52.40000,\"low\":51.35000,\"close\":52.00000,\"vol\":8766802,\"value\":454948790.00000},{\"preClose\":52.00000,\"time\":20090617,\"open\":52.05000,\"high\":52.05000,\"low\":51.60000,\"close\":51.80000,\"vol\":3950815,\"value\":204746126.00000},{\"preClose\":51.80000,\"time\":20090618,\"open\":51.70000,\"high\":52.05000,\"low\":51.65000,\"close\":51.95000,\"vol\":3440771,\"value\":178545170.00000},{\"preClose\":51.95000,\"time\":20090619,\"open\":52.05000,\"high\":52.05000,\"low\":51.65000,\"close\":51.80000,\"vol\":3407222,\"value\":176581518.00000},{\"preClose\":51.80000,\"time\":20090622,\"open\":52.00000,\"high\":52.00000,\"low\":51.65000,\"close\":51.65000,\"vol\":2956804,\"value\":153239635.00000},{\"preClose\":51.65000,\"time\":20090623,\"open\":51.60000,\"high\":51.90000,\"low\":51.50000,\"close\":51.85000,\"vol\":3662778,\"value\":189028794.00000},{\"preClose\":51.85000,\"time\":20090624,\"open\":51.55000,\"high\":51.95000,\"low\":51.55000,\"close\":51.90000,\"vol\":2401345,\"value\":124274534.00000},{\"preClose\":51.90000,\"time\":20090625,\"open\":51.95000,\"high\":52.10000,\"low\":51.50000,\"close\":51.60000,\"vol\":5120618,\"value\":264884996.00000},{\"preClose\":51.60000,\"time\":20090626,\"open\":51.45000,\"high\":51.90000,\"low\":51.45000,\"close\":51.65000,\"vol\":3653435,\"value\":188735571.00000},{\"preClose\":51.65000,\"time\":20090629,\"open\":51.55000,\"high\":51.85000,\"low\":51.45000,\"close\":51.50000,\"vol\":6584150,\"value\":340163345.00000},{\"preClose\":51.50000,\"time\":20090630,\"open\":51.75000,\"high\":51.80000,\"low\":51.35000,\"close\":51.40000,\"vol\":4916732,\"value\":253356653.00000},{\"preClose\":51.40000,\"time\":20090702,\"open\":51.80000,\"high\":51.80000,\"low\":51.10000,\"close\":51.20000,\"vol\":8356904,\"value\":428967345.00000},{\"preClose\":51.20000,\"time\":20090703,\"open\":51.05000,\"high\":51.55000,\"low\":51.00000,\"close\":51.30000,\"vol\":2908299,\"value\":149297219.00000},{\"preClose\":51.30000,\"time\":20090706,\"open\":51.20000,\"high\":51.65000,\"low\":51.10000,\"close\":51.40000,\"vol\":2929902,\"value\":150544715.00000},{\"preClose\":51.40000,\"time\":20090707,\"open\":51.40000,\"high\":51.70000,\"low\":51.40000,\"close\":51.65000,\"vol\":2659646,\"value\":137327226.00000},{\"preClose\":51.65000,\"time\":20090708,\"open\":51.50000,\"high\":51.90000,\"low\":51.50000,\"close\":51.85000,\"vol\":3609521,\"value\":186693364.00000},{\"preClose\":51.85000,\"time\":20090709,\"open\":51.90000,\"high\":51.95000,\"low\":51.65000,\"close\":51.75000,\"vol\":2470840,\"value\":127996293.00000},{\"preClose\":51.75000,\"time\":20090710,\"open\":51.60000,\"high\":51.90000,\"low\":51.55000,\"close\":51.70000,\"vol\":2517854,\"value\":130198907.00000},{\"preClose\":51.70000,\"time\":20090713,\"open\":51.95000,\"high\":52.00000,\"low\":51.50000,\"close\":51.90000,\"vol\":5540542,\"value\":286924778.00000},{\"preClose\":51.90000,\"time\":20090714,\"open\":52.00000,\"high\":52.20000,\"low\":51.90000,\"close\":52.15000,\"vol\":3795000,\"value\":197389775.00000},{\"preClose\":52.15000,\"time\":20090715,\"open\":52.20000,\"high\":52.30000,\"low\":52.05000,\"close\":52.30000,\"vol\":3355224,\"value\":175037826.00000},{\"preClose\":52.30000,\"time\":20090716,\"open\":52.50000,\"high\":52.50000,\"low\":51.70000,\"close\":51.95000,\"vol\":5170107,\"value\":269160578.00000},{\"preClose\":51.95000,\"time\":20090717,\"open\":51.95000,\"high\":52.25000,\"low\":51.75000,\"close\":52.15000,\"vol\":3822830,\"value\":198491653.00000},{\"preClose\":52.15000,\"time\":20090720,\"open\":51.75000,\"high\":52.30000,\"low\":51.75000,\"close\":51.95000,\"vol\":3993258,\"value\":207569388.00000},{\"preClose\":51.95000,\"time\":20090721,\"open\":52.10000,\"high\":52.25000,\"low\":51.90000,\"close\":52.15000,\"vol\":4117716,\"value\":214298674.00000},{\"preClose\":52.15000,\"time\":20090722,\"open\":52.45000,\"high\":52.50000,\"low\":52.15000,\"close\":52.25000,\"vol\":3161244,\"value\":165442742.00000},{\"preClose\":52.25000,\"time\":20090723,\"open\":52.55000,\"high\":52.60000,\"low\":52.20000,\"close\":52.40000,\"vol\":3178910,\"value\":166405432.00000},{\"preClose\":52.40000,\"time\":20090724,\"open\":52.30000,\"high\":52.50000,\"low\":52.00000,\"close\":52.30000,\"vol\":3978097,\"value\":207673799.00000},{\"preClose\":52.30000,\"time\":20090727,\"open\":52.40000,\"high\":52.40000,\"low\":52.10000,\"close\":52.20000,\"vol\":3434063,\"value\":179257885.00000},{\"preClose\":52.20000,\"time\":20090728,\"open\":52.45000,\"high\":52.45000,\"low\":52.05000,\"close\":52.25000,\"vol\":4331666,\"value\":226065701.00000},{\"preClose\":52.25000,\"time\":20090729,\"open\":52.50000,\"high\":52.50000,\"low\":52.10000,\"close\":52.40000,\"vol\":4522176,\"value\":236582142.00000},{\"preClose\":52.40000,\"time\":20090730,\"open\":52.45000,\"high\":52.75000,\"low\":52.30000,\"close\":52.55000,\"vol\":4123929,\"value\":216810483.00000},{\"preClose\":52.55000,\"time\":20090731,\"open\":52.60000,\"high\":52.75000,\"low\":52.40000,\"close\":52.70000,\"vol\":3715025,\"value\":195473005.00000},{\"preClose\":52.70000,\"time\":20090803,\"open\":52.45000,\"high\":52.80000,\"low\":52.30000,\"close\":52.65000,\"vol\":3121076,\"value\":164169467.00000},{\"preClose\":52.65000,\"time\":20090804,\"open\":52.80000,\"high\":52.80000,\"low\":52.40000,\"close\":52.60000,\"vol\":5134241,\"value\":269772928.00000},{\"preClose\":52.60000,\"time\":20090805,\"open\":52.80000,\"high\":52.90000,\"low\":52.30000,\"close\":52.60000,\"vol\":3630947,\"value\":190826108.00000},{\"preClose\":52.60000,\"time\":20090806,\"open\":52.90000,\"high\":52.90000,\"low\":52.40000,\"close\":52.50000,\"vol\":3325627,\"value\":174842764.00000},{\"preClose\":52.50000,\"time\":20090807,\"open\":52.35000,\"high\":52.90000,\"low\":52.30000,\"close\":52.75000,\"vol\":5574131,\"value\":293586183.00000},{\"preClose\":52.75000,\"time\":20090810,\"open\":52.90000,\"high\":53.50000,\"low\":52.55000,\"close\":53.25000,\"vol\":3863802,\"value\":205135163.00000},{\"preClose\":53.25000,\"time\":20090811,\"open\":53.40000,\"high\":53.90000,\"low\":53.15000,\"close\":53.85000,\"vol\":4000119,\"value\":214320752.00000},{\"preClose\":53.85000,\"time\":20090812,\"open\":53.85000,\"high\":53.90000,\"low\":53.05000,\"close\":53.25000,\"vol\":3323942,\"value\":177663163.00000},{\"preClose\":53.25000,\"time\":20090813,\"open\":53.75000,\"high\":53.90000,\"low\":53.30000,\"close\":53.40000,\"vol\":2871973,\"value\":154291843.00000},{\"preClose\":53.40000,\"time\":20090814,\"open\":53.75000,\"high\":53.90000,\"low\":53.15000,\"close\":53.85000,\"vol\":3028288,\"value\":162416371.00000},{\"preClose\":53.85000,\"time\":20090817,\"open\":53.60000,\"high\":53.80000,\"low\":53.20000,\"close\":53.55000,\"vol\":2866007,\"value\":153133141.00000},{\"preClose\":53.55000,\"time\":20090818,\"open\":53.90000,\"high\":53.95000,\"low\":52.40000,\"close\":52.55000,\"vol\":7544030,\"value\":400904174.00000},{\"preClose\":52.55000,\"time\":20090819,\"open\":52.40000,\"high\":52.60000,\"low\":52.00000,\"close\":52.05000,\"vol\":5209083,\"value\":272429089.00000},{\"preClose\":52.05000,\"time\":20090820,\"open\":52.00000,\"high\":52.80000,\"low\":52.00000,\"close\":52.65000,\"vol\":4136686,\"value\":216466188.00000},{\"preClose\":52.65000,\"time\":20090821,\"open\":52.10000,\"high\":52.65000,\"low\":52.10000,\"close\":52.50000,\"vol\":2296772,\"value\":120230912.00000},{\"preClose\":52.50000,\"time\":20090824,\"open\":52.85000,\"high\":53.00000,\"low\":52.30000,\"close\":52.35000,\"vol\":3922954,\"value\":206102652.00000},{\"preClose\":52.35000,\"time\":20090825,\"open\":52.20000,\"high\":52.60000,\"low\":52.20000,\"close\":52.30000,\"vol\":3735717,\"value\":195450733.00000},{\"preClose\":52.30000,\"time\":20090826,\"open\":52.30000,\"high\":52.40000,\"low\":52.10000,\"close\":52.15000,\"vol\":4707395,\"value\":245789583.00000},{\"preClose\":52.15000,\"time\":20090827,\"open\":52.25000,\"high\":52.90000,\"low\":52.15000,\"close\":52.50000,\"vol\":3260353,\"value\":171291268.00000},{\"preClose\":52.50000,\"time\":20090828,\"open\":52.35000,\"high\":52.65000,\"low\":52.30000,\"close\":52.50000,\"vol\":2317738,\"value\":121519235.00000},{\"preClose\":52.50000,\"time\":20090831,\"open\":52.15000,\"high\":52.35000,\"low\":51.80000,\"close\":51.90000,\"vol\":6863328,\"value\":357318979.00000},{\"preClose\":51.90000,\"time\":20090901,\"open\":52.05000,\"high\":52.75000,\"low\":52.00000,\"close\":52.60000,\"vol\":3549252,\"value\":186278198.00000},{\"preClose\":52.60000,\"time\":20090902,\"open\":52.45000,\"high\":52.75000,\"low\":52.10000,\"close\":52.60000,\"vol\":3412892,\"value\":179379530.00000},{\"preClose\":52.08000,\"time\":20090903,\"open\":52.30000,\"high\":52.35000,\"low\":51.90000,\"close\":52.15000,\"vol\":4358008,\"value\":227320204.00000},{\"preClose\":52.15000,\"time\":20090904,\"open\":51.70000,\"high\":52.50000,\"low\":51.70000,\"close\":52.40000,\"vol\":6366838,\"value\":331454273.00000},{\"preClose\":52.40000,\"time\":20090907,\"open\":52.35000,\"high\":52.40000,\"low\":52.00000,\"close\":52.20000,\"vol\":2013911,\"value\":105000060.00000},{\"preClose\":52.20000,\"time\":20090908,\"open\":52.20000,\"high\":52.55000,\"low\":52.00000,\"close\":52.30000,\"vol\":2925776,\"value\":153155812.00000},{\"preClose\":52.30000,\"time\":20090909,\"open\":52.50000,\"high\":52.50000,\"low\":52.00000,\"close\":52.20000,\"vol\":3652635,\"value\":190464061.00000},{\"preClose\":52.20000,\"time\":20090910,\"open\":52.40000,\"high\":52.50000,\"low\":52.00000,\"close\":52.25000,\"vol\":3752714,\"value\":195801983.00000},{\"preClose\":52.25000,\"time\":20090911,\"open\":52.05000,\"high\":52.55000,\"low\":52.00000,\"close\":52.45000,\"vol\":2652029,\"value\":138446781.00000},{\"preClose\":52.45000,\"time\":20090914,\"open\":52.45000,\"high\":52.45000,\"low\":52.10000,\"close\":52.40000,\"vol\":1332941,\"value\":69696201.00000},{\"preClose\":52.40000,\"time\":20090915,\"open\":52.20000,\"high\":52.40000,\"low\":52.05000,\"close\":52.15000,\"vol\":1447433,\"value\":75430601.00000},{\"preClose\":52.15000,\"time\":20090916,\"open\":52.35000,\"high\":52.45000,\"low\":52.05000,\"close\":52.30000,\"vol\":2014561,\"value\":105344080.00000},{\"preClose\":52.30000,\"time\":20090917,\"open\":52.30000,\"high\":52.55000,\"low\":52.10000,\"close\":52.30000,\"vol\":4288662,\"value\":224446608.00000},{\"preClose\":52.30000,\"time\":20090918,\"open\":52.20000,\"high\":52.55000,\"low\":52.10000,\"close\":52.35000,\"vol\":5070774,\"value\":264807464.00000},{\"preClose\":52.35000,\"time\":20090921,\"open\":52.55000,\"high\":52.55000,\"low\":52.30000,\"close\":52.30000,\"vol\":1623913,\"value\":85135667.00000},{\"preClose\":52.30000,\"time\":20090922,\"open\":52.30000,\"high\":52.60000,\"low\":52.30000,\"close\":52.55000,\"vol\":1670698,\"value\":87601189.00000},{\"preClose\":52.55000,\"time\":20090923,\"open\":52.35000,\"high\":52.70000,\"low\":52.30000,\"close\":52.60000,\"vol\":2253634,\"value\":118256637.00000},{\"preClose\":52.60000,\"time\":20090924,\"open\":52.30000,\"high\":52.75000,\"low\":52.05000,\"close\":52.10000,\"vol\":3833504,\"value\":200158357.00000},{\"preClose\":52.10000,\"time\":20090925,\"open\":52.40000,\"high\":52.40000,\"low\":52.00000,\"close\":52.05000,\"vol\":4321617,\"value\":224935591.00000},{\"preClose\":52.05000,\"time\":20090928,\"open\":52.00000,\"high\":52.45000,\"low\":51.90000,\"close\":52.20000,\"vol\":2457627,\"value\":128035356.00000},{\"preClose\":52.20000,\"time\":20090929,\"open\":52.20000,\"high\":52.35000,\"low\":52.00000,\"close\":52.05000,\"vol\":1816285,\"value\":94630685.00000},{\"preClose\":52.05000,\"time\":20090930,\"open\":52.35000,\"high\":52.80000,\"low\":51.90000,\"close\":52.60000,\"vol\":4453990,\"value\":232374885.00000},{\"preClose\":52.60000,\"time\":20091002,\"open\":52.40000,\"high\":52.40000,\"low\":51.90000,\"close\":52.00000,\"vol\":4012037,\"value\":209021330.00000},{\"preClose\":52.00000,\"time\":20091005,\"open\":52.15000,\"high\":52.30000,\"low\":51.90000,\"close\":52.00000,\"vol\":2507442,\"value\":130551641.00000},{\"preClose\":52.00000,\"time\":20091006,\"open\":52.00000,\"high\":52.25000,\"low\":51.80000,\"close\":52.05000,\"vol\":4524238,\"value\":234788323.00000},{\"preClose\":52.05000,\"time\":20091007,\"open\":52.25000,\"high\":52.40000,\"low\":51.95000,\"close\":52.00000,\"vol\":3995590,\"value\":207057400.00000},{\"preClose\":52.00000,\"time\":20091008,\"open\":52.10000,\"high\":52.40000,\"low\":52.00000,\"close\":52.40000,\"vol\":1924153,\"value\":100517253.00000},{\"preClose\":52.40000,\"time\":20091009,\"open\":52.10000,\"high\":52.45000,\"low\":52.10000,\"close\":52.25000,\"vol\":1933754,\"value\":101053324.00000},{\"preClose\":52.25000,\"time\":20091012,\"open\":52.45000,\"high\":52.45000,\"low\":52.10000,\"close\":52.20000,\"vol\":1240507,\"value\":64812016.00000},{\"preClose\":52.20000,\"time\":20091013,\"open\":52.15000,\"high\":52.40000,\"low\":52.05000,\"close\":52.15000,\"vol\":2939683,\"value\":153668109.00000},{\"preClose\":52.15000,\"time\":20091014,\"open\":52.30000,\"high\":52.50000,\"low\":52.15000,\"close\":52.45000,\"vol\":2864959,\"value\":150061422.00000},{\"preClose\":52.45000,\"time\":20091015,\"open\":52.60000,\"high\":52.65000,\"low\":52.25000,\"close\":52.50000,\"vol\":2675187,\"value\":140530931.00000},{\"preClose\":52.50000,\"time\":20091016,\"open\":52.75000,\"high\":52.80000,\"low\":52.25000,\"close\":52.60000,\"vol\":3036137,\"value\":159291065.00000},{\"preClose\":52.60000,\"time\":20091019,\"open\":52.30000,\"high\":52.80000,\"low\":52.30000,\"close\":52.70000,\"vol\":2120005,\"value\":111541847.00000},{\"preClose\":52.70000,\"time\":20091020,\"open\":52.50000,\"high\":52.75000,\"low\":52.00000,\"close\":52.20000,\"vol\":5858703,\"value\":306586815.00000},{\"preClose\":52.20000,\"time\":20091021,\"open\":52.15000,\"high\":52.50000,\"low\":52.10000,\"close\":52.30000,\"vol\":1986307,\"value\":103932712.00000},{\"preClose\":52.30000,\"time\":20091022,\"open\":52.55000,\"high\":52.60000,\"low\":52.05000,\"close\":52.05000,\"vol\":5138263,\"value\":267980484.00000},{\"preClose\":52.05000,\"time\":20091023,\"open\":52.05000,\"high\":52.40000,\"low\":52.05000,\"close\":52.15000,\"vol\":3196707,\"value\":166826452.00000},{\"preClose\":52.15000,\"time\":20091027,\"open\":52.00000,\"high\":52.15000,\"low\":51.80000,\"close\":51.85000,\"vol\":7012947,\"value\":364353852.00000},{\"preClose\":51.85000,\"time\":20091028,\"open\":51.85000,\"high\":52.10000,\"low\":51.85000,\"close\":51.90000,\"vol\":2604482,\"value\":135319397.00000},{\"preClose\":51.90000,\"time\":20091029,\"open\":52.00000,\"high\":52.20000,\"low\":51.90000,\"close\":52.05000,\"vol\":3135189,\"value\":163092181.00000},{\"preClose\":52.05000,\"time\":20091030,\"open\":52.30000,\"high\":52.30000,\"low\":52.00000,\"close\":52.10000,\"vol\":3002144,\"value\":156307781.00000},{\"preClose\":52.10000,\"time\":20091102,\"open\":51.60000,\"high\":52.10000,\"low\":51.60000,\"close\":52.00000,\"vol\":3051409,\"value\":158204686.00000},{\"preClose\":52.00000,\"time\":20091103,\"open\":51.90000,\"high\":52.05000,\"low\":51.70000,\"close\":51.70000,\"vol\":4079619,\"value\":211416147.00000},{\"preClose\":51.70000,\"time\":20091104,\"open\":52.20000,\"high\":52.40000,\"low\":51.90000,\"close\":52.00000,\"vol\":1858852,\"value\":96889276.00000},{\"preClose\":52.00000,\"time\":20091105,\"open\":51.75000,\"high\":52.00000,\"low\":51.70000,\"close\":51.85000,\"vol\":2447288,\"value\":126811321.00000},{\"preClose\":51.85000,\"time\":20091106,\"open\":51.80000,\"high\":52.30000,\"low\":51.80000,\"close\":51.90000,\"vol\":2181259,\"value\":113631327.00000},{\"preClose\":51.90000,\"time\":20091109,\"open\":52.30000,\"high\":52.30000,\"low\":51.80000,\"close\":51.85000,\"vol\":3415576,\"value\":177870653.00000},{\"preClose\":51.85000,\"time\":20091110,\"open\":52.10000,\"high\":52.25000,\"low\":51.85000,\"close\":52.10000,\"vol\":2372135,\"value\":123457394.00000},{\"preClose\":52.10000,\"time\":20091111,\"open\":52.35000,\"high\":52.50000,\"low\":52.25000,\"close\":52.35000,\"vol\":2996182,\"value\":156968560.00000},{\"preClose\":52.35000,\"time\":20091112,\"open\":52.35000,\"high\":52.65000,\"low\":52.35000,\"close\":52.60000,\"vol\":3523913,\"value\":185240006.00000},{\"preClose\":52.60000,\"time\":20091113,\"open\":52.75000,\"high\":52.80000,\"low\":52.55000,\"close\":52.75000,\"vol\":2781838,\"value\":146644156.00000},{\"preClose\":52.75000,\"time\":20091116,\"open\":52.35000,\"high\":52.90000,\"low\":52.35000,\"close\":52.75000,\"vol\":2352528,\"value\":124022329.00000},{\"preClose\":52.75000,\"time\":20091117,\"open\":52.50000,\"high\":52.80000,\"low\":52.20000,\"close\":52.75000,\"vol\":2341191,\"value\":122977467.00000},{\"preClose\":52.75000,\"time\":20091118,\"open\":52.35000,\"high\":52.80000,\"low\":52.35000,\"close\":52.50000,\"vol\":1422645,\"value\":74796421.00000},{\"preClose\":52.50000,\"time\":20091119,\"open\":52.90000,\"high\":52.90000,\"low\":52.50000,\"close\":52.55000,\"vol\":1809543,\"value\":95220388.00000},{\"preClose\":52.55000,\"time\":20091120,\"open\":52.40000,\"high\":52.75000,\"low\":52.40000,\"close\":52.55000,\"vol\":1527944,\"value\":80415242.00000},{\"preClose\":52.55000,\"time\":20091123,\"open\":52.85000,\"high\":52.95000,\"low\":52.60000,\"close\":52.90000,\"vol\":2242836,\"value\":118574512.00000},{\"preClose\":52.90000,\"time\":20091124,\"open\":52.65000,\"high\":53.00000,\"low\":52.65000,\"close\":52.65000,\"vol\":3218713,\"value\":169969495.00000},{\"preClose\":52.65000,\"time\":20091125,\"open\":52.65000,\"high\":53.00000,\"low\":52.60000,\"close\":52.80000,\"vol\":3450987,\"value\":182518268.00000},{\"preClose\":52.80000,\"time\":20091126,\"open\":52.85000,\"high\":53.00000,\"low\":52.50000,\"close\":52.70000,\"vol\":3217169,\"value\":169448017.00000},{\"preClose\":52.70000,\"time\":20091127,\"open\":52.70000,\"high\":52.70000,\"low\":52.15000,\"close\":52.35000,\"vol\":6937555,\"value\":363056878.00000},{\"preClose\":52.35000,\"time\":20091130,\"open\":52.50000,\"high\":52.80000,\"low\":52.40000,\"close\":52.55000,\"vol\":5163877,\"value\":271489196.00000},{\"preClose\":52.55000,\"time\":20091201,\"open\":52.45000,\"high\":52.85000,\"low\":52.40000,\"close\":52.70000,\"vol\":2576178,\"value\":135739239.00000},{\"preClose\":52.18000,\"time\":20091202,\"open\":52.45000,\"high\":52.45000,\"low\":51.95000,\"close\":52.00000,\"vol\":4735732,\"value\":246596076.00000},{\"preClose\":52.00000,\"time\":20091203,\"open\":51.95000,\"high\":52.40000,\"low\":51.90000,\"close\":52.30000,\"vol\":4489632,\"value\":233796171.00000},{\"preClose\":52.30000,\"time\":20091204,\"open\":52.25000,\"high\":52.30000,\"low\":52.00000,\"close\":52.15000,\"vol\":2415659,\"value\":126004365.00000},{\"preClose\":52.15000,\"time\":20091207,\"open\":52.00000,\"high\":52.20000,\"low\":51.80000,\"close\":51.85000,\"vol\":3766856,\"value\":195615307.00000},{\"preClose\":51.85000,\"time\":20091208,\"open\":51.90000,\"high\":52.05000,\"low\":51.75000,\"close\":51.85000,\"vol\":4226839,\"value\":219171931.00000},{\"preClose\":51.85000,\"time\":20091209,\"open\":51.80000,\"high\":52.25000,\"low\":51.80000,\"close\":51.85000,\"vol\":2807608,\"value\":145821703.00000},{\"preClose\":51.85000,\"time\":20091210,\"open\":52.15000,\"high\":52.20000,\"low\":51.85000,\"close\":52.05000,\"vol\":4658455,\"value\":242161230.00000},{\"preClose\":52.05000,\"time\":20091211,\"open\":52.20000,\"high\":52.45000,\"low\":51.95000,\"close\":52.10000,\"vol\":2681191,\"value\":140057019.00000},{\"preClose\":52.10000,\"time\":20091214,\"open\":52.40000,\"high\":52.40000,\"low\":52.10000,\"close\":52.20000,\"vol\":3602003,\"value\":188088371.00000},{\"preClose\":52.20000,\"time\":20091215,\"open\":52.40000,\"high\":52.40000,\"low\":52.10000,\"close\":52.15000,\"vol\":1683993,\"value\":87887467.00000},{\"preClose\":52.15000,\"time\":20091216,\"open\":52.10000,\"high\":52.40000,\"low\":52.10000,\"close\":52.20000,\"vol\":2635190,\"value\":137761089.00000},{\"preClose\":52.20000,\"time\":20091217,\"open\":52.20000,\"high\":52.30000,\"low\":52.00000,\"close\":52.05000,\"vol\":3755204,\"value\":195716908.00000},{\"preClose\":52.05000,\"time\":20091218,\"open\":52.35000,\"high\":52.40000,\"low\":52.00000,\"close\":52.35000,\"vol\":4587351,\"value\":239335126.00000},{\"preClose\":52.35000,\"time\":20091221,\"open\":52.45000,\"high\":52.50000,\"low\":52.05000,\"close\":52.10000,\"vol\":5313061,\"value\":278324142.00000},{\"preClose\":52.10000,\"time\":20091222,\"open\":52.35000,\"high\":52.40000,\"low\":52.05000,\"close\":52.30000,\"vol\":2686998,\"value\":140427560.00000},{\"preClose\":52.30000,\"time\":20091223,\"open\":52.15000,\"high\":52.45000,\"low\":52.10000,\"close\":52.35000,\"vol\":1862118,\"value\":97393360.00000},{\"preClose\":52.35000,\"time\":20091224,\"open\":52.45000,\"high\":52.45000,\"low\":52.10000,\"close\":52.20000,\"vol\":1479222,\"value\":77276430.00000},{\"preClose\":52.20000,\"time\":20091228,\"open\":52.40000,\"high\":52.40000,\"low\":52.20000,\"close\":52.25000,\"vol\":1023662,\"value\":53547424.00000},{\"preClose\":52.25000,\"time\":20091229,\"open\":52.05000,\"high\":52.40000,\"low\":52.05000,\"close\":52.35000,\"vol\":2762609,\"value\":144387887.00000},{\"preClose\":52.35000,\"time\":20091230,\"open\":52.25000,\"high\":52.50000,\"low\":52.10000,\"close\":52.45000,\"vol\":2006718,\"value\":105134325.00000},{\"preClose\":52.45000,\"time\":20091231,\"open\":52.45000,\"high\":52.60000,\"low\":52.40000,\"close\":52.45000,\"vol\":2709217,\"value\":142223616.00000},{\"preClose\":52.45000,\"time\":20100104,\"open\":52.50000,\"high\":52.60000,\"low\":52.35000,\"close\":52.55000,\"vol\":1658638,\"value\":87043176.00000},{\"preClose\":52.55000,\"time\":20100105,\"open\":52.65000,\"high\":52.80000,\"low\":52.50000,\"close\":52.75000,\"vol\":3083009,\"value\":162258516.00000},{\"preClose\":52.75000,\"time\":20100106,\"open\":52.85000,\"high\":53.00000,\"low\":52.50000,\"close\":52.80000,\"vol\":2823936,\"value\":149091549.00000},{\"preClose\":52.80000,\"time\":20100107,\"open\":52.90000,\"high\":53.00000,\"low\":52.50000,\"close\":52.85000,\"vol\":2581724,\"value\":136145193.00000},{\"preClose\":52.85000,\"time\":20100108,\"open\":52.75000,\"high\":53.00000,\"low\":52.70000,\"close\":52.95000,\"vol\":2983264,\"value\":157733393.00000},{\"preClose\":52.95000,\"time\":20100111,\"open\":53.15000,\"high\":53.35000,\"low\":52.90000,\"close\":53.05000,\"vol\":2823486,\"value\":149904130.00000},{\"preClose\":53.05000,\"time\":20100112,\"open\":53.30000,\"high\":53.30000,\"low\":53.00000,\"close\":53.05000,\"vol\":3329591,\"value\":176930562.00000},{\"preClose\":53.05000,\"time\":20100113,\"open\":53.00000,\"high\":53.05000,\"low\":52.60000,\"close\":52.70000,\"vol\":2209978,\"value\":116710165.00000},{\"preClose\":52.70000,\"time\":20100114,\"open\":53.10000,\"high\":53.10000,\"low\":52.70000,\"close\":52.95000,\"vol\":1188233,\"value\":62837487.00000},{\"preClose\":52.95000,\"time\":20100115,\"open\":53.10000,\"high\":53.10000,\"low\":52.60000,\"close\":52.70000,\"vol\":2716528,\"value\":143233598.00000},{\"preClose\":52.70000,\"time\":20100118,\"open\":52.75000,\"high\":52.80000,\"low\":52.50000,\"close\":52.60000,\"vol\":1522275,\"value\":80122141.00000},{\"preClose\":52.60000,\"time\":20100119,\"open\":52.80000,\"high\":52.80000,\"low\":52.40000,\"close\":52.50000,\"vol\":2318133,\"value\":121840037.00000},{\"preClose\":52.50000,\"time\":20100120,\"open\":52.40000,\"high\":52.55000,\"low\":52.20000,\"close\":52.35000,\"vol\":4701562,\"value\":245948912.00000},{\"preClose\":52.35000,\"time\":20100121,\"open\":52.40000,\"high\":52.45000,\"low\":52.10000,\"close\":52.15000,\"vol\":3850521,\"value\":201270685.00000},{\"preClose\":52.15000,\"time\":20100122,\"open\":52.40000,\"high\":52.45000,\"low\":51.80000,\"close\":52.40000,\"vol\":8041276,\"value\":418973497.00000},{\"preClose\":52.40000,\"time\":20100125,\"open\":52.45000,\"high\":52.70000,\"low\":52.30000,\"close\":52.70000,\"vol\":4062801,\"value\":213392713.00000},{\"preClose\":52.70000,\"time\":20100126,\"open\":52.50000,\"high\":52.75000,\"low\":52.30000,\"close\":52.60000,\"vol\":3945128,\"value\":207414715.00000},{\"preClose\":52.60000,\"time\":20100127,\"open\":52.55000,\"high\":52.75000,\"low\":52.10000,\"close\":52.20000,\"vol\":2420288,\"value\":126562020.00000},{\"preClose\":52.20000,\"time\":20100128,\"open\":52.15000,\"high\":52.45000,\"low\":52.10000,\"close\":52.20000,\"vol\":2198360,\"value\":114910619.00000},{\"preClose\":52.20000,\"time\":20100129,\"open\":52.15000,\"high\":52.70000,\"low\":52.00000,\"close\":52.50000,\"vol\":4472999,\"value\":234301389.00000},{\"preClose\":52.50000,\"time\":20100201,\"open\":52.70000,\"high\":52.95000,\"low\":52.50000,\"close\":52.95000,\"vol\":7198707,\"value\":379383233.00000},{\"preClose\":52.95000,\"time\":20100202,\"open\":52.55000,\"high\":53.00000,\"low\":52.55000,\"close\":52.95000,\"vol\":4591455,\"value\":242725623.00000},{\"preClose\":52.95000,\"time\":20100203,\"open\":53.10000,\"high\":53.10000,\"low\":52.75000,\"close\":53.00000,\"vol\":2246894,\"value\":118877363.00000},{\"preClose\":53.00000,\"time\":20100204,\"open\":52.75000,\"high\":53.00000,\"low\":52.60000,\"close\":52.65000,\"vol\":1752775,\"value\":92436934.00000},{\"preClose\":52.65000,\"time\":20100205,\"open\":52.40000,\"high\":52.70000,\"low\":52.20000,\"close\":52.20000,\"vol\":3607071,\"value\":188786699.00000},{\"preClose\":52.20000,\"time\":20100208,\"open\":52.65000,\"high\":52.85000,\"low\":52.20000,\"close\":52.70000,\"vol\":3213768,\"value\":168927044.00000},{\"preClose\":52.70000,\"time\":20100209,\"open\":52.50000,\"high\":53.10000,\"low\":52.50000,\"close\":53.00000,\"vol\":5079219,\"value\":268797265.00000},{\"preClose\":53.00000,\"time\":20100210,\"open\":53.10000,\"high\":53.10000,\"low\":52.60000,\"close\":52.80000,\"vol\":2270102,\"value\":119837948.00000},{\"preClose\":52.80000,\"time\":20100211,\"open\":53.10000,\"high\":53.10000,\"low\":52.85000,\"close\":53.05000,\"vol\":2214940,\"value\":117330696.00000},{\"preClose\":53.05000,\"time\":20100212,\"open\":53.15000,\"high\":53.25000,\"low\":53.10000,\"close\":53.20000,\"vol\":2562467,\"value\":136254670.00000},{\"preClose\":53.20000,\"time\":20100217,\"open\":53.70000,\"high\":53.80000,\"low\":53.25000,\"close\":53.45000,\"vol\":2741033,\"value\":146441418.00000},{\"preClose\":53.45000,\"time\":20100218,\"open\":53.30000,\"high\":53.50000,\"low\":53.10000,\"close\":53.35000,\"vol\":1318675,\"value\":70234586.00000},{\"preClose\":53.35000,\"time\":20100219,\"open\":53.15000,\"high\":53.45000,\"low\":52.90000,\"close\":52.90000,\"vol\":1354701,\"value\":71865088.00000},{\"preClose\":52.90000,\"time\":20100222,\"open\":53.45000,\"high\":53.45000,\"low\":53.10000,\"close\":53.30000,\"vol\":2204296,\"value\":117390824.00000},{\"preClose\":53.30000,\"time\":20100223,\"open\":53.35000,\"high\":53.65000,\"low\":53.00000,\"close\":53.55000,\"vol\":2755728,\"value\":147177374.00000},{\"preClose\":53.55000,\"time\":20100224,\"open\":53.60000,\"high\":53.70000,\"low\":53.35000,\"close\":53.50000,\"vol\":1833073,\"value\":98179444.00000},{\"preClose\":53.50000,\"time\":20100225,\"open\":53.50000,\"high\":53.70000,\"low\":53.20000,\"close\":53.25000,\"vol\":2394861,\"value\":127870084.00000},{\"preClose\":53.25000,\"time\":20100226,\"open\":53.80000,\"high\":53.80000,\"low\":53.50000,\"close\":53.65000,\"vol\":3672400,\"value\":197279891.00000},{\"preClose\":53.65000,\"time\":20100301,\"open\":53.90000,\"high\":54.10000,\"low\":53.80000,\"close\":54.05000,\"vol\":2867896,\"value\":154839856.00000},{\"preClose\":54.05000,\"time\":20100302,\"open\":54.35000,\"high\":54.35000,\"low\":53.80000,\"close\":53.90000,\"vol\":2778937,\"value\":149922617.00000},{\"preClose\":53.90000,\"time\":20100303,\"open\":53.95000,\"high\":54.00000,\"low\":53.30000,\"close\":53.45000,\"vol\":2898027,\"value\":155413341.00000},{\"preClose\":53.45000,\"time\":20100304,\"open\":53.95000,\"high\":54.10000,\"low\":53.60000,\"close\":53.65000,\"vol\":4380039,\"value\":236144587.00000},{\"preClose\":53.65000,\"time\":20100305,\"open\":54.20000,\"high\":54.40000,\"low\":54.00000,\"close\":54.25000,\"vol\":4975083,\"value\":269522472.00000},{\"preClose\":54.25000,\"time\":20100308,\"open\":54.60000,\"high\":54.60000,\"low\":53.75000,\"close\":53.95000,\"vol\":3897400,\"value\":210523434.00000},{\"preClose\":53.95000,\"time\":20100309,\"open\":53.95000,\"high\":54.30000,\"low\":53.95000,\"close\":54.25000,\"vol\":1679126,\"value\":90898006.00000},{\"preClose\":54.25000,\"time\":20100310,\"open\":54.40000,\"high\":54.40000,\"low\":54.15000,\"close\":54.40000,\"vol\":2297512,\"value\":124729460.00000},{\"preClose\":54.40000,\"time\":20100311,\"open\":54.70000,\"high\":54.70000,\"low\":54.25000,\"close\":54.45000,\"vol\":2664897,\"value\":145100399.00000},{\"preClose\":54.45000,\"time\":20100312,\"open\":55.25000,\"high\":55.25000,\"low\":54.30000,\"close\":54.40000,\"vol\":2898669,\"value\":158191433.00000},{\"preClose\":54.40000,\"time\":20100315,\"open\":54.15000,\"high\":54.95000,\"low\":54.15000,\"close\":54.90000,\"vol\":3396329,\"value\":185233878.00000},{\"preClose\":54.90000,\"time\":20100316,\"open\":55.15000,\"high\":55.20000,\"low\":54.50000,\"close\":54.75000,\"vol\":3077682,\"value\":168835947.00000},{\"preClose\":54.75000,\"time\":20100317,\"open\":54.85000,\"high\":55.20000,\"low\":54.80000,\"close\":55.10000,\"vol\":3664444,\"value\":201423972.00000},{\"preClose\":55.10000,\"time\":20100318,\"open\":55.10000,\"high\":55.10000,\"low\":54.80000,\"close\":55.00000,\"vol\":1439023,\"value\":79079640.00000},{\"preClose\":55.00000,\"time\":20100319,\"open\":54.80000,\"high\":55.20000,\"low\":54.80000,\"close\":55.15000,\"vol\":3312144,\"value\":182441905.00000},{\"preClose\":55.15000,\"time\":20100322,\"open\":54.85000,\"high\":55.20000,\"low\":54.65000,\"close\":54.85000,\"vol\":3435096,\"value\":188739775.00000},{\"preClose\":54.85000,\"time\":20100323,\"open\":55.10000,\"high\":55.20000,\"low\":54.85000,\"close\":55.10000,\"vol\":2277326,\"value\":125343765.00000},{\"preClose\":55.10000,\"time\":20100324,\"open\":55.40000,\"high\":55.40000,\"low\":54.90000,\"close\":55.10000,\"vol\":1135080,\"value\":62578647.00000},{\"preClose\":55.10000,\"time\":20100325,\"open\":55.10000,\"high\":55.10000,\"low\":54.65000,\"close\":54.85000,\"vol\":2060240,\"value\":113012733.00000},{\"preClose\":54.85000,\"time\":20100326,\"open\":54.75000,\"high\":55.40000,\"low\":54.70000,\"close\":55.25000,\"vol\":2323462,\"value\":128003433.00000},{\"preClose\":55.25000,\"time\":20100329,\"open\":55.15000,\"high\":55.50000,\"low\":54.95000,\"close\":55.35000,\"vol\":1720082,\"value\":95090339.00000},{\"preClose\":55.35000,\"time\":20100330,\"open\":55.15000,\"high\":55.80000,\"low\":55.00000,\"close\":55.45000,\"vol\":2980997,\"value\":165469210.00000},{\"preClose\":55.45000,\"time\":20100331,\"open\":55.80000,\"high\":55.95000,\"low\":55.40000,\"close\":55.50000,\"vol\":3318669,\"value\":184976910.00000},{\"preClose\":55.50000,\"time\":20100401,\"open\":55.75000,\"high\":56.30000,\"low\":55.55000,\"close\":56.25000,\"vol\":3404370,\"value\":190341564.00000},{\"preClose\":56.25000,\"time\":20100407,\"open\":56.80000,\"high\":56.80000,\"low\":56.30000,\"close\":56.65000,\"vol\":3207880,\"value\":181483751.00000},{\"preClose\":56.65000,\"time\":20100408,\"open\":56.60000,\"high\":56.80000,\"low\":56.40000,\"close\":56.45000,\"vol\":2105098,\"value\":119124346.00000},{\"preClose\":56.45000,\"time\":20100409,\"open\":56.75000,\"high\":56.95000,\"low\":56.55000,\"close\":56.85000,\"vol\":3439071,\"value\":195295125.00000},{\"preClose\":56.85000,\"time\":20100412,\"open\":56.85000,\"high\":57.15000,\"low\":56.80000,\"close\":56.95000,\"vol\":3041429,\"value\":173254225.00000},{\"preClose\":56.95000,\"time\":20100413,\"open\":57.75000,\"high\":57.75000,\"low\":57.00000,\"close\":57.50000,\"vol\":4534474,\"value\":260327098.00000},{\"preClose\":57.50000,\"time\":20100414,\"open\":57.70000,\"high\":57.95000,\"low\":57.60000,\"close\":57.75000,\"vol\":4164876,\"value\":240558704.00000},{\"preClose\":56.83000,\"time\":20100415,\"open\":57.00000,\"high\":57.00000,\"low\":55.75000,\"close\":55.80000,\"vol\":3896660,\"value\":219439233.00000},{\"preClose\":55.80000,\"time\":20100416,\"open\":55.75000,\"high\":56.00000,\"low\":55.65000,\"close\":55.90000,\"vol\":2549129,\"value\":142331883.00000},{\"preClose\":55.90000,\"time\":20100419,\"open\":56.40000,\"high\":56.95000,\"low\":55.80000,\"close\":56.50000,\"vol\":4531147,\"value\":256691555.00000},{\"preClose\":56.50000,\"time\":20100420,\"open\":57.05000,\"high\":57.15000,\"low\":56.50000,\"close\":56.85000,\"vol\":4250965,\"value\":242355479.00000},{\"preClose\":56.85000,\"time\":20100421,\"open\":57.10000,\"high\":57.20000,\"low\":56.75000,\"close\":57.20000,\"vol\":2098679,\"value\":119637756.00000},{\"preClose\":57.20000,\"time\":20100422,\"open\":57.20000,\"high\":57.20000,\"low\":56.60000,\"close\":57.10000,\"vol\":2099016,\"value\":119423765.00000},{\"preClose\":57.10000,\"time\":20100423,\"open\":57.25000,\"high\":57.25000,\"low\":56.15000,\"close\":56.25000,\"vol\":4861656,\"value\":274921065.00000},{\"preClose\":56.25000,\"time\":20100426,\"open\":56.70000,\"high\":56.95000,\"low\":56.55000,\"close\":56.90000,\"vol\":1746289,\"value\":99061593.00000},{\"preClose\":56.90000,\"time\":20100427,\"open\":56.65000,\"high\":56.75000,\"low\":56.35000,\"close\":56.50000,\"vol\":2639432,\"value\":149395219.00000},{\"preClose\":56.50000,\"time\":20100428,\"open\":56.10000,\"high\":56.50000,\"low\":55.10000,\"close\":55.25000,\"vol\":4459096,\"value\":248323294.00000},{\"preClose\":55.25000,\"time\":20100429,\"open\":55.30000,\"high\":55.50000,\"low\":54.75000,\"close\":54.80000,\"vol\":4644237,\"value\":256204387.00000},{\"preClose\":54.80000,\"time\":20100430,\"open\":54.80000,\"high\":55.20000,\"low\":54.45000,\"close\":54.50000,\"vol\":4046030,\"value\":221567966.00000},{\"preClose\":54.50000,\"time\":20100503,\"open\":54.00000,\"high\":55.00000,\"low\":54.00000,\"close\":54.75000,\"vol\":2372189,\"value\":129499240.00000},{\"preClose\":54.75000,\"time\":20100504,\"open\":54.60000,\"high\":54.90000,\"low\":54.15000,\"close\":54.30000,\"vol\":1645766,\"value\":89627196.00000},{\"preClose\":54.30000,\"time\":20100505,\"open\":54.30000,\"high\":54.90000,\"low\":54.20000,\"close\":54.60000,\"vol\":2938214,\"value\":160067318.00000},{\"preClose\":54.60000,\"time\":20100506,\"open\":54.70000,\"high\":54.70000,\"low\":53.80000,\"close\":54.30000,\"vol\":3809933,\"value\":206301551.00000},{\"preClose\":54.30000,\"time\":20100507,\"open\":54.90000,\"high\":55.00000,\"low\":54.00000,\"close\":54.85000,\"vol\":4478357,\"value\":244301663.00000},{\"preClose\":54.85000,\"time\":20100510,\"open\":54.55000,\"high\":54.80000,\"low\":54.05000,\"close\":54.45000,\"vol\":3369188,\"value\":183298435.00000},{\"preClose\":54.45000,\"time\":20100511,\"open\":54.05000,\"high\":54.45000,\"low\":54.00000,\"close\":54.35000,\"vol\":4205429,\"value\":228091553.00000},{\"preClose\":54.35000,\"time\":20100512,\"open\":54.55000,\"high\":54.95000,\"low\":54.10000,\"close\":54.70000,\"vol\":3187290,\"value\":173359472.00000},{\"preClose\":54.70000,\"time\":20100513,\"open\":55.05000,\"high\":55.15000,\"low\":54.50000,\"close\":55.00000,\"vol\":2144411,\"value\":117801789.00000},{\"preClose\":55.00000,\"time\":20100514,\"open\":54.90000,\"high\":55.05000,\"low\":54.55000,\"close\":54.85000,\"vol\":2329005,\"value\":127689391.00000},{\"preClose\":54.85000,\"time\":20100517,\"open\":54.55000,\"high\":55.30000,\"low\":54.55000,\"close\":55.00000,\"vol\":3642101,\"value\":200215265.00000},{\"preClose\":55.00000,\"time\":20100518,\"open\":55.60000,\"high\":55.70000,\"low\":55.20000,\"close\":55.55000,\"vol\":2539222,\"value\":140707127.00000},{\"preClose\":55.55000,\"time\":20100519,\"open\":55.10000,\"high\":55.95000,\"low\":55.10000,\"close\":55.80000,\"vol\":2677571,\"value\":149174133.00000},{\"preClose\":55.80000,\"time\":20100520,\"open\":55.60000,\"high\":56.55000,\"low\":55.60000,\"close\":56.40000,\"vol\":4556498,\"value\":256706043.00000},{\"preClose\":56.40000,\"time\":20100524,\"open\":56.45000,\"high\":56.50000,\"low\":55.35000,\"close\":55.40000,\"vol\":4073267,\"value\":227286706.00000},{\"preClose\":55.40000,\"time\":20100525,\"open\":55.40000,\"high\":55.65000,\"low\":54.80000,\"close\":55.25000,\"vol\":3381190,\"value\":186947432.00000},{\"preClose\":55.25000,\"time\":20100526,\"open\":55.00000,\"high\":56.00000,\"low\":54.90000,\"close\":55.25000,\"vol\":9623394,\"value\":533180237.00000},{\"preClose\":55.25000,\"time\":20100527,\"open\":55.00000,\"high\":55.45000,\"low\":54.50000,\"close\":54.75000,\"vol\":4691992,\"value\":258251074.00000},{\"preClose\":54.75000,\"time\":20100528,\"open\":54.70000,\"high\":54.90000,\"low\":54.30000,\"close\":54.80000,\"vol\":4733953,\"value\":258602604.00000},{\"preClose\":54.80000,\"time\":20100531,\"open\":55.20000,\"high\":55.30000,\"low\":54.70000,\"close\":54.85000,\"vol\":3832328,\"value\":210848364.00000},{\"preClose\":54.85000,\"time\":20100601,\"open\":54.80000,\"high\":55.30000,\"low\":54.65000,\"close\":55.20000,\"vol\":2516320,\"value\":138457693.00000},{\"preClose\":54.68000,\"time\":20100602,\"open\":55.05000,\"high\":55.05000,\"low\":54.70000,\"close\":54.80000,\"vol\":2280042,\"value\":125078857.00000},{\"preClose\":54.80000,\"time\":20100603,\"open\":54.70000,\"high\":55.00000,\"low\":54.65000,\"close\":54.75000,\"vol\":2370377,\"value\":129963542.00000},{\"preClose\":54.75000,\"time\":20100604,\"open\":54.95000,\"high\":54.95000,\"low\":54.40000,\"close\":54.55000,\"vol\":1996785,\"value\":109281334.00000},{\"preClose\":54.55000,\"time\":20100607,\"open\":54.40000,\"high\":54.80000,\"low\":54.20000,\"close\":54.30000,\"vol\":2026448,\"value\":110355437.00000},{\"preClose\":54.30000,\"time\":20100608,\"open\":54.50000,\"high\":54.70000,\"low\":54.05000,\"close\":54.50000,\"vol\":2083379,\"value\":113423134.00000},{\"preClose\":54.50000,\"time\":20100609,\"open\":54.70000,\"high\":55.30000,\"low\":54.30000,\"close\":54.95000,\"vol\":3045271,\"value\":167281578.00000},{\"preClose\":54.95000,\"time\":20100610,\"open\":55.00000,\"high\":55.30000,\"low\":54.75000,\"close\":55.05000,\"vol\":1519894,\"value\":83742073.00000},{\"preClose\":55.05000,\"time\":20100611,\"open\":54.80000,\"high\":55.50000,\"low\":54.80000,\"close\":55.40000,\"vol\":2078598,\"value\":114646331.00000},{\"preClose\":55.40000,\"time\":20100614,\"open\":55.65000,\"high\":55.65000,\"low\":55.25000,\"close\":55.40000,\"vol\":1764315,\"value\":97901668.00000},{\"preClose\":55.40000,\"time\":20100615,\"open\":55.55000,\"high\":55.55000,\"low\":54.75000,\"close\":55.35000,\"vol\":1936450,\"value\":106895195.00000},{\"preClose\":55.35000,\"time\":20100617,\"open\":56.25000,\"high\":56.30000,\"low\":55.10000,\"close\":55.45000,\"vol\":2250739,\"value\":124790586.00000},{\"preClose\":55.45000,\"time\":20100618,\"open\":55.20000,\"high\":55.90000,\"low\":55.05000,\"close\":55.70000,\"vol\":2453127,\"value\":136134020.00000},{\"preClose\":55.70000,\"time\":20100621,\"open\":55.95000,\"high\":56.20000,\"low\":55.70000,\"close\":56.10000,\"vol\":3695772,\"value\":206824645.00000},{\"preClose\":56.10000,\"time\":20100622,\"open\":56.00000,\"high\":56.30000,\"low\":55.80000,\"close\":55.95000,\"vol\":2737331,\"value\":153528956.00000},{\"preClose\":55.95000,\"time\":20100623,\"open\":55.95000,\"high\":56.40000,\"low\":55.90000,\"close\":56.35000,\"vol\":3642619,\"value\":205020555.00000},{\"preClose\":56.35000,\"time\":20100624,\"open\":56.50000,\"high\":56.60000,\"low\":56.35000,\"close\":56.35000,\"vol\":2463742,\"value\":139114607.00000},{\"preClose\":56.35000,\"time\":20100625,\"open\":55.90000,\"high\":57.00000,\"low\":55.90000,\"close\":56.90000,\"vol\":3972478,\"value\":224915271.00000},{\"preClose\":56.90000,\"time\":20100628,\"open\":57.00000,\"high\":57.00000,\"low\":56.35000,\"close\":56.85000,\"vol\":1745008,\"value\":98884759.00000},{\"preClose\":56.85000,\"time\":20100629,\"open\":56.95000,\"high\":57.00000,\"low\":56.05000,\"close\":56.35000,\"vol\":2119024,\"value\":119338467.00000},{\"preClose\":56.35000,\"time\":20100630,\"open\":56.00000,\"high\":56.55000,\"low\":55.95000,\"close\":56.45000,\"vol\":3287486,\"value\":184739030.00000},{\"preClose\":56.45000,\"time\":20100702,\"open\":56.45000,\"high\":56.75000,\"low\":56.20000,\"close\":56.55000,\"vol\":1937455,\"value\":109584523.00000},{\"preClose\":56.55000,\"time\":20100705,\"open\":56.40000,\"high\":56.70000,\"low\":56.30000,\"close\":56.60000,\"vol\":800733,\"value\":45238683.00000},{\"preClose\":56.60000,\"time\":20100706,\"open\":56.40000,\"high\":57.35000,\"low\":56.40000,\"close\":57.30000,\"vol\":3564741,\"value\":202923484.00000},{\"preClose\":57.30000,\"time\":20100707,\"open\":57.10000,\"high\":57.20000,\"low\":56.80000,\"close\":57.10000,\"vol\":2338375,\"value\":133169460.00000},{\"preClose\":57.10000,\"time\":20100708,\"open\":57.60000,\"high\":57.60000,\"low\":57.15000,\"close\":57.35000,\"vol\":2792197,\"value\":160078342.00000},{\"preClose\":57.35000,\"time\":20100709,\"open\":57.20000,\"high\":57.60000,\"low\":57.20000,\"close\":57.50000,\"vol\":3226431,\"value\":185281277.00000},{\"preClose\":57.50000,\"time\":20100712,\"open\":57.65000,\"high\":57.65000,\"low\":57.30000,\"close\":57.35000,\"vol\":1432633,\"value\":82348788.00000},{\"preClose\":57.35000,\"time\":20100713,\"open\":57.10000,\"high\":57.30000,\"low\":56.75000,\"close\":56.85000,\"vol\":1867629,\"value\":106357218.00000},{\"preClose\":56.85000,\"time\":20100714,\"open\":57.10000,\"high\":57.15000,\"low\":56.90000,\"close\":57.05000,\"vol\":3120872,\"value\":177957567.00000},{\"preClose\":57.05000,\"time\":20100715,\"open\":57.15000,\"high\":57.50000,\"low\":56.75000,\"close\":56.85000,\"vol\":1904752,\"value\":108871867.00000},{\"preClose\":56.85000,\"time\":20100716,\"open\":56.75000,\"high\":57.10000,\"low\":56.65000,\"close\":56.90000,\"vol\":1338433,\"value\":76179786.00000},{\"preClose\":56.90000,\"time\":20100719,\"open\":56.60000,\"high\":56.80000,\"low\":56.50000,\"close\":56.65000,\"vol\":1693158,\"value\":95856456.00000},{\"preClose\":56.65000,\"time\":20100720,\"open\":56.65000,\"high\":57.00000,\"low\":56.40000,\"close\":56.65000,\"vol\":1371287,\"value\":77671206.00000},{\"preClose\":56.65000,\"time\":20100721,\"open\":56.90000,\"high\":56.90000,\"low\":56.25000,\"close\":56.55000,\"vol\":2283269,\"value\":129242581.00000},{\"preClose\":56.55000,\"time\":20100722,\"open\":56.50000,\"high\":56.60000,\"low\":56.35000,\"close\":56.35000,\"vol\":1716218,\"value\":96854641.00000},{\"preClose\":56.35000,\"time\":20100723,\"open\":56.30000,\"high\":56.90000,\"low\":56.30000,\"close\":56.85000,\"vol\":1521326,\"value\":86262962.00000},{\"preClose\":56.85000,\"time\":20100726,\"open\":57.00000,\"high\":57.05000,\"low\":56.55000,\"close\":56.85000,\"vol\":1581193,\"value\":89655908.00000},{\"preClose\":56.85000,\"time\":20100727,\"open\":57.00000,\"high\":57.00000,\"low\":56.60000,\"close\":56.70000,\"vol\":1252482,\"value\":71098073.00000},{\"preClose\":56.70000,\"time\":20100728,\"open\":56.75000,\"high\":57.00000,\"low\":56.50000,\"close\":56.60000,\"vol\":1555881,\"value\":88223810.00000},{\"preClose\":56.60000,\"time\":20100729,\"open\":56.40000,\"high\":57.00000,\"low\":56.40000,\"close\":56.75000,\"vol\":1173245,\"value\":66620740.00000},{\"preClose\":56.75000,\"time\":20100730,\"open\":57.00000,\"high\":57.40000,\"low\":56.85000,\"close\":57.35000,\"vol\":1676046,\"value\":95831824.00000},{\"preClose\":57.35000,\"time\":20100802,\"open\":57.40000,\"high\":57.75000,\"low\":57.30000,\"close\":57.70000,\"vol\":2366980,\"value\":136322970.00000},{\"preClose\":57.70000,\"time\":20100803,\"open\":57.25000,\"high\":57.80000,\"low\":57.25000,\"close\":57.60000,\"vol\":2588221,\"value\":148915350.00000},{\"preClose\":57.60000,\"time\":20100804,\"open\":57.85000,\"high\":58.05000,\"low\":57.45000,\"close\":57.70000,\"vol\":2745373,\"value\":158642696.00000},{\"preClose\":57.70000,\"time\":20100805,\"open\":58.00000,\"high\":58.00000,\"low\":57.40000,\"close\":57.50000,\"vol\":1180892,\"value\":68030095.00000},{\"preClose\":57.50000,\"time\":20100806,\"open\":57.30000,\"high\":57.95000,\"low\":57.15000,\"close\":57.90000,\"vol\":2028907,\"value\":116850843.00000},{\"preClose\":57.90000,\"time\":20100809,\"open\":57.85000,\"high\":57.85000,\"low\":57.00000,\"close\":57.25000,\"vol\":2863635,\"value\":164120956.00000},{\"preClose\":57.25000,\"time\":20100810,\"open\":56.95000,\"high\":57.50000,\"low\":56.90000,\"close\":57.40000,\"vol\":2509124,\"value\":143531227.00000},{\"preClose\":57.40000,\"time\":20100811,\"open\":57.65000,\"high\":57.70000,\"low\":57.20000,\"close\":57.50000,\"vol\":1627605,\"value\":93778917.00000},{\"preClose\":57.50000,\"time\":20100812,\"open\":57.70000,\"high\":57.70000,\"low\":57.25000,\"close\":57.45000,\"vol\":1905320,\"value\":109642727.00000},{\"preClose\":57.45000,\"time\":20100813,\"open\":57.85000,\"high\":57.85000,\"low\":57.05000,\"close\":57.15000,\"vol\":1882810,\"value\":107954906.00000},{\"preClose\":57.15000,\"time\":20100816,\"open\":57.15000,\"high\":58.05000,\"low\":57.15000,\"close\":58.05000,\"vol\":2765909,\"value\":159830639.00000},{\"preClose\":58.05000,\"time\":20100817,\"open\":58.15000,\"high\":58.25000,\"low\":57.80000,\"close\":57.90000,\"vol\":1709369,\"value\":99155053.00000},{\"preClose\":57.90000,\"time\":20100818,\"open\":58.15000,\"high\":58.25000,\"low\":57.75000,\"close\":57.85000,\"vol\":2290175,\"value\":132621065.00000},{\"preClose\":57.85000,\"time\":20100819,\"open\":58.05000,\"high\":58.05000,\"low\":57.50000,\"close\":57.70000,\"vol\":1686747,\"value\":97267871.00000},{\"preClose\":57.70000,\"time\":20100820,\"open\":57.80000,\"high\":57.80000,\"low\":57.30000,\"close\":57.50000,\"vol\":1745623,\"value\":100249779.00000},{\"preClose\":57.50000,\"time\":20100823,\"open\":57.55000,\"high\":57.95000,\"low\":57.55000,\"close\":57.95000,\"vol\":1314583,\"value\":75935318.00000},{\"preClose\":57.95000,\"time\":20100824,\"open\":57.70000,\"high\":57.80000,\"low\":57.40000,\"close\":57.45000,\"vol\":2253387,\"value\":129834077.00000},{\"preClose\":57.45000,\"time\":20100825,\"open\":57.55000,\"high\":58.15000,\"low\":57.50000,\"close\":57.80000,\"vol\":2428495,\"value\":140392105.00000},{\"preClose\":57.80000,\"time\":20100826,\"open\":58.10000,\"high\":58.55000,\"low\":58.00000,\"close\":58.20000,\"vol\":3277818,\"value\":191124928.00000},{\"preClose\":58.20000,\"time\":20100827,\"open\":58.50000,\"high\":59.10000,\"low\":58.20000,\"close\":58.95000,\"vol\":4138240,\"value\":243627626.00000},{\"preClose\":58.95000,\"time\":20100830,\"open\":59.30000,\"high\":59.65000,\"low\":59.10000,\"close\":59.60000,\"vol\":2616786,\"value\":155333279.00000},{\"preClose\":59.60000,\"time\":20100831,\"open\":59.75000,\"high\":59.80000,\"low\":59.35000,\"close\":59.55000,\"vol\":3378189,\"value\":201118208.00000},{\"preClose\":59.55000,\"time\":20100901,\"open\":59.85000,\"high\":59.85000,\"low\":59.00000,\"close\":59.30000,\"vol\":3525513,\"value\":208773570.00000},{\"preClose\":59.30000,\"time\":20100902,\"open\":59.80000,\"high\":59.80000,\"low\":59.45000,\"close\":59.50000,\"vol\":2274932,\"value\":135567790.00000},{\"preClose\":58.98000,\"time\":20100903,\"open\":59.00000,\"high\":59.00000,\"low\":58.40000,\"close\":58.60000,\"vol\":3249950,\"value\":190778738.00000},{\"preClose\":58.60000,\"time\":20100906,\"open\":58.45000,\"high\":59.75000,\"low\":58.45000,\"close\":59.65000,\"vol\":2851558,\"value\":168693857.00000},{\"preClose\":59.65000,\"time\":20100907,\"open\":59.50000,\"high\":60.10000,\"low\":59.50000,\"close\":59.95000,\"vol\":2957327,\"value\":176960134.00000},{\"preClose\":59.95000,\"time\":20100908,\"open\":60.20000,\"high\":60.50000,\"low\":59.80000,\"close\":59.95000,\"vol\":2716833,\"value\":163084070.00000},{\"preClose\":59.95000,\"time\":20100909,\"open\":59.75000,\"high\":60.00000,\"low\":59.30000,\"close\":59.40000,\"vol\":2294904,\"value\":136686407.00000},{\"preClose\":59.40000,\"time\":20100910,\"open\":59.35000,\"high\":59.90000,\"low\":59.25000,\"close\":59.85000,\"vol\":1543110,\"value\":91966723.00000},{\"preClose\":59.85000,\"time\":20100913,\"open\":60.00000,\"high\":60.20000,\"low\":59.60000,\"close\":60.15000,\"vol\":3835507,\"value\":230316873.00000},{\"preClose\":60.15000,\"time\":20100914,\"open\":60.10000,\"high\":60.20000,\"low\":59.80000,\"close\":60.00000,\"vol\":2090595,\"value\":125628601.00000},{\"preClose\":60.00000,\"time\":20100915,\"open\":60.90000,\"high\":60.90000,\"low\":60.20000,\"close\":60.55000,\"vol\":2811406,\"value\":170318920.00000},{\"preClose\":60.55000,\"time\":20100916,\"open\":60.90000,\"high\":61.30000,\"low\":60.75000,\"close\":61.00000,\"vol\":2588198,\"value\":158098159.00000},{\"preClose\":61.00000,\"time\":20100917,\"open\":61.00000,\"high\":62.05000,\"low\":60.85000,\"close\":61.95000,\"vol\":2660557,\"value\":163729740.00000},{\"preClose\":61.95000,\"time\":20100920,\"open\":61.95000,\"high\":62.10000,\"low\":61.40000,\"close\":61.45000,\"vol\":1701145,\"value\":104802058.00000},{\"preClose\":61.45000,\"time\":20100921,\"open\":61.25000,\"high\":61.50000,\"low\":60.70000,\"close\":60.75000,\"vol\":2359298,\"value\":143914010.00000},{\"preClose\":60.75000,\"time\":20100922,\"open\":61.20000,\"high\":61.80000,\"low\":60.95000,\"close\":61.15000,\"vol\":2513480,\"value\":154440355.00000},{\"preClose\":61.15000,\"time\":20100924,\"open\":61.70000,\"high\":62.20000,\"low\":61.50000,\"close\":62.05000,\"vol\":4160680,\"value\":257904149.00000},{\"preClose\":62.05000,\"time\":20100927,\"open\":62.00000,\"high\":62.05000,\"low\":61.60000,\"close\":62.00000,\"vol\":2922485,\"value\":180738882.00000},{\"preClose\":62.00000,\"time\":20100928,\"open\":62.20000,\"high\":62.35000,\"low\":61.90000,\"close\":61.90000,\"vol\":2465710,\"value\":152885600.00000},{\"preClose\":61.90000,\"time\":20100929,\"open\":62.00000,\"high\":62.20000,\"low\":61.60000,\"close\":62.00000,\"vol\":2563453,\"value\":158899728.00000},{\"preClose\":62.00000,\"time\":20100930,\"open\":62.00000,\"high\":62.15000,\"low\":61.60000,\"close\":61.95000,\"vol\":2720664,\"value\":168505348.00000},{\"preClose\":61.95000,\"time\":20101004,\"open\":62.00000,\"high\":62.20000,\"low\":61.45000,\"close\":61.55000,\"vol\":3603763,\"value\":222585234.00000},{\"preClose\":61.55000,\"time\":20101005,\"open\":61.90000,\"high\":62.50000,\"low\":61.70000,\"close\":62.25000,\"vol\":2383790,\"value\":148226635.00000},{\"preClose\":62.25000,\"time\":20101006,\"open\":62.90000,\"high\":62.90000,\"low\":61.85000,\"close\":62.35000,\"vol\":3007177,\"value\":186768846.00000},{\"preClose\":62.35000,\"time\":20101007,\"open\":62.65000,\"high\":62.70000,\"low\":62.00000,\"close\":62.20000,\"vol\":1708645,\"value\":106247800.00000},{\"preClose\":62.20000,\"time\":20101008,\"open\":62.55000,\"high\":62.55000,\"low\":62.00000,\"close\":62.40000,\"vol\":1681177,\"value\":104743944.00000},{\"preClose\":62.40000,\"time\":20101011,\"open\":62.65000,\"high\":62.70000,\"low\":62.10000,\"close\":62.60000,\"vol\":1416556,\"value\":88457545.00000},{\"preClose\":62.60000,\"time\":20101012,\"open\":62.60000,\"high\":63.05000,\"low\":62.45000,\"close\":63.00000,\"vol\":1946646,\"value\":122294219.00000},{\"preClose\":63.00000,\"time\":20101013,\"open\":63.45000,\"high\":64.55000,\"low\":63.15000,\"close\":63.85000,\"vol\":3492044,\"value\":222804022.00000},{\"preClose\":63.85000,\"time\":20101014,\"open\":64.80000,\"high\":65.00000,\"low\":63.25000,\"close\":63.45000,\"vol\":3644347,\"value\":233497119.00000},{\"preClose\":63.45000,\"time\":20101015,\"open\":63.75000,\"high\":64.80000,\"low\":63.20000,\"close\":63.60000,\"vol\":3160879,\"value\":201642103.00000},{\"preClose\":63.60000,\"time\":20101018,\"open\":63.95000,\"high\":63.95000,\"low\":62.85000,\"close\":63.00000,\"vol\":3220545,\"value\":203514112.00000},{\"preClose\":63.00000,\"time\":20101019,\"open\":63.00000,\"high\":64.00000,\"low\":63.00000,\"close\":64.00000,\"vol\":2573497,\"value\":164064600.00000},{\"preClose\":64.00000,\"time\":20101020,\"open\":64.65000,\"high\":64.75000,\"low\":63.80000,\"close\":64.45000,\"vol\":2781016,\"value\":178700632.00000},{\"preClose\":64.45000,\"time\":20101021,\"open\":64.60000,\"high\":64.95000,\"low\":64.45000,\"close\":64.65000,\"vol\":2299397,\"value\":148985886.00000},{\"preClose\":64.65000,\"time\":20101022,\"open\":64.05000,\"high\":64.80000,\"low\":64.05000,\"close\":64.60000,\"vol\":2024333,\"value\":130609307.00000},{\"preClose\":64.60000,\"time\":20101025,\"open\":64.75000,\"high\":64.80000,\"low\":64.05000,\"close\":64.30000,\"vol\":2644741,\"value\":169882435.00000},{\"preClose\":64.30000,\"time\":20101026,\"open\":64.20000,\"high\":64.40000,\"low\":63.85000,\"close\":63.95000,\"vol\":1628689,\"value\":104460681.00000},{\"preClose\":63.95000,\"time\":20101027,\"open\":63.80000,\"high\":64.00000,\"low\":63.00000,\"close\":63.15000,\"vol\":3698939,\"value\":234612627.00000},{\"preClose\":63.15000,\"time\":20101028,\"open\":63.60000,\"high\":63.80000,\"low\":63.20000,\"close\":63.60000,\"vol\":995041,\"value\":63203265.00000},{\"preClose\":63.60000,\"time\":20101029,\"open\":63.35000,\"high\":63.80000,\"low\":62.65000,\"close\":63.00000,\"vol\":2891723,\"value\":182048949.00000},{\"preClose\":63.00000,\"time\":20101101,\"open\":63.50000,\"high\":64.60000,\"low\":63.50000,\"close\":64.40000,\"vol\":2219182,\"value\":141968444.00000},{\"preClose\":64.40000,\"time\":20101102,\"open\":64.30000,\"high\":64.40000,\"low\":63.55000,\"close\":64.30000,\"vol\":1013088,\"value\":64944105.00000},{\"preClose\":64.30000,\"time\":20101103,\"open\":64.70000,\"high\":64.70000,\"low\":63.65000,\"close\":64.00000,\"vol\":3498679,\"value\":224507026.00000},{\"preClose\":64.00000,\"time\":20101104,\"open\":64.60000,\"high\":64.70000,\"low\":63.80000,\"close\":63.90000,\"vol\":6610674,\"value\":422902319.00000},{\"preClose\":63.90000,\"time\":20101105,\"open\":64.00000,\"high\":64.30000,\"low\":63.35000,\"close\":63.70000,\"vol\":5162356,\"value\":328338733.00000},{\"preClose\":63.70000,\"time\":20101108,\"open\":64.00000,\"high\":64.00000,\"low\":63.50000,\"close\":63.90000,\"vol\":2122900,\"value\":135273625.00000},{\"preClose\":63.90000,\"time\":20101109,\"open\":64.00000,\"high\":64.00000,\"low\":63.50000,\"close\":63.75000,\"vol\":2037429,\"value\":129709174.00000},{\"preClose\":63.75000,\"time\":20101110,\"open\":63.85000,\"high\":64.25000,\"low\":63.65000,\"close\":64.05000,\"vol\":2331327,\"value\":149285469.00000},{\"preClose\":64.05000,\"time\":20101111,\"open\":64.35000,\"high\":64.35000,\"low\":63.45000,\"close\":63.55000,\"vol\":5066314,\"value\":323408699.00000},{\"preClose\":63.55000,\"time\":20101112,\"open\":63.40000,\"high\":64.15000,\"low\":63.30000,\"close\":63.85000,\"vol\":2084701,\"value\":132958758.00000},{\"preClose\":63.85000,\"time\":20101115,\"open\":63.85000,\"high\":64.40000,\"low\":63.60000,\"close\":63.75000,\"vol\":2206511,\"value\":141446761.00000},{\"preClose\":63.75000,\"time\":20101116,\"open\":63.70000,\"high\":64.00000,\"low\":62.90000,\"close\":63.05000,\"vol\":3465304,\"value\":218933252.00000},{\"preClose\":63.05000,\"time\":20101117,\"open\":62.55000,\"high\":63.65000,\"low\":62.55000,\"close\":62.85000,\"vol\":2343879,\"value\":147860084.00000},{\"preClose\":62.85000,\"time\":20101118,\"open\":63.70000,\"high\":63.70000,\"low\":63.00000,\"close\":63.35000,\"vol\":1287819,\"value\":81596123.00000},{\"preClose\":63.35000,\"time\":20101119,\"open\":63.30000,\"high\":63.70000,\"low\":62.80000,\"close\":63.45000,\"vol\":1960722,\"value\":123770090.00000},{\"preClose\":63.45000,\"time\":20101122,\"open\":64.00000,\"high\":64.25000,\"low\":63.70000,\"close\":63.80000,\"vol\":2326439,\"value\":149097428.00000},{\"preClose\":63.80000,\"time\":20101123,\"open\":64.00000,\"high\":64.20000,\"low\":63.00000,\"close\":63.15000,\"vol\":2003283,\"value\":127211564.00000},{\"preClose\":63.15000,\"time\":20101124,\"open\":63.80000,\"high\":63.80000,\"low\":63.20000,\"close\":63.35000,\"vol\":1359717,\"value\":86264233.00000},{\"preClose\":63.35000,\"time\":20101125,\"open\":63.00000,\"high\":64.35000,\"low\":63.00000,\"close\":63.20000,\"vol\":1739272,\"value\":110244949.00000},{\"preClose\":63.20000,\"time\":20101126,\"open\":63.20000,\"high\":63.45000,\"low\":62.90000,\"close\":63.35000,\"vol\":2116800,\"value\":133775653.00000},{\"preClose\":63.35000,\"time\":20101129,\"open\":63.45000,\"high\":64.25000,\"low\":63.25000,\"close\":64.15000,\"vol\":1894673,\"value\":121066966.00000},{\"preClose\":64.15000,\"time\":20101130,\"open\":63.85000,\"high\":64.20000,\"low\":63.65000,\"close\":63.90000,\"vol\":3348251,\"value\":214266649.00000},{\"preClose\":63.90000,\"time\":20101201,\"open\":64.40000,\"high\":64.40000,\"low\":63.95000,\"close\":64.35000,\"vol\":2069715,\"value\":132727313.00000},{\"preClose\":63.83000,\"time\":20101202,\"open\":64.15000,\"high\":64.15000,\"low\":63.20000,\"close\":63.90000,\"vol\":2433926,\"value\":154961703.00000},{\"preClose\":63.90000,\"time\":20101203,\"open\":63.50000,\"high\":64.10000,\"low\":63.05000,\"close\":63.15000,\"vol\":2284158,\"value\":144945585.00000},{\"preClose\":63.15000,\"time\":20101206,\"open\":63.20000,\"high\":63.80000,\"low\":62.90000,\"close\":62.95000,\"vol\":2473827,\"value\":156463564.00000},{\"preClose\":62.95000,\"time\":20101207,\"open\":63.00000,\"high\":63.80000,\"low\":62.85000,\"close\":63.80000,\"vol\":2825850,\"value\":179337293.00000},{\"preClose\":63.80000,\"time\":20101208,\"open\":63.80000,\"high\":64.00000,\"low\":63.00000,\"close\":63.35000,\"vol\":2492787,\"value\":158392193.00000},{\"preClose\":63.35000,\"time\":20101209,\"open\":63.55000,\"high\":63.80000,\"low\":63.40000,\"close\":63.70000,\"vol\":1180511,\"value\":75114216.00000},{\"preClose\":63.70000,\"time\":20101210,\"open\":63.55000,\"high\":63.85000,\"low\":63.10000,\"close\":63.75000,\"vol\":940327,\"value\":59711212.00000},{\"preClose\":63.75000,\"time\":20101213,\"open\":64.30000,\"high\":64.40000,\"low\":63.70000,\"close\":63.95000,\"vol\":2641112,\"value\":169178152.00000},{\"preClose\":63.95000,\"time\":20101215,\"open\":63.35000,\"high\":64.30000,\"low\":63.15000,\"close\":63.25000,\"vol\":4448536,\"value\":283210132.00000},{\"preClose\":63.25000,\"time\":20101216,\"open\":63.10000,\"high\":63.85000,\"low\":63.00000,\"close\":63.05000,\"vol\":2948042,\"value\":186443301.00000},{\"preClose\":63.05000,\"time\":20101217,\"open\":63.30000,\"high\":63.40000,\"low\":62.60000,\"close\":62.90000,\"vol\":3611347,\"value\":227846965.00000},{\"preClose\":62.90000,\"time\":20101220,\"open\":63.05000,\"high\":64.00000,\"low\":62.80000,\"close\":63.90000,\"vol\":2644417,\"value\":167801664.00000},{\"preClose\":63.90000,\"time\":20101221,\"open\":64.00000,\"high\":64.25000,\"low\":63.80000,\"close\":64.20000,\"vol\":2127027,\"value\":136221859.00000},{\"preClose\":64.20000,\"time\":20101222,\"open\":64.20000,\"high\":64.20000,\"low\":63.65000,\"close\":63.70000,\"vol\":1644470,\"value\":105077539.00000},{\"preClose\":63.70000,\"time\":20101223,\"open\":63.40000,\"high\":64.20000,\"low\":63.40000,\"close\":63.40000,\"vol\":726342,\"value\":46346806.00000},{\"preClose\":63.40000,\"time\":20101224,\"open\":63.40000,\"high\":64.00000,\"low\":63.35000,\"close\":63.50000,\"vol\":904164,\"value\":57413289.00000},{\"preClose\":63.50000,\"time\":20101228,\"open\":63.05000,\"high\":63.30000,\"low\":63.00000,\"close\":63.20000,\"vol\":1874125,\"value\":118275024.00000},{\"preClose\":63.20000,\"time\":20101229,\"open\":63.50000,\"high\":63.95000,\"low\":63.10000,\"close\":63.80000,\"vol\":869516,\"value\":55405123.00000},{\"preClose\":63.80000,\"time\":20101230,\"open\":63.50000,\"high\":64.05000,\"low\":63.30000,\"close\":63.55000,\"vol\":1570133,\"value\":99791324.00000},{\"preClose\":63.55000,\"time\":20101231,\"open\":63.80000,\"high\":63.90000,\"low\":63.05000,\"close\":63.10000,\"vol\":1328265,\"value\":84272822.00000},{\"preClose\":63.10000,\"time\":20110103,\"open\":63.35000,\"high\":64.20000,\"low\":63.25000,\"close\":63.95000,\"vol\":1252110,\"value\":79993815.00000},{\"preClose\":63.95000,\"time\":20110104,\"open\":63.95000,\"high\":64.25000,\"low\":63.50000,\"close\":63.60000,\"vol\":2260213,\"value\":143953110.00000},{\"preClose\":63.60000,\"time\":20110105,\"open\":63.30000,\"high\":64.00000,\"low\":63.25000,\"close\":63.90000,\"vol\":1883768,\"value\":119921117.00000},{\"preClose\":63.90000,\"time\":20110106,\"open\":64.25000,\"high\":64.25000,\"low\":63.90000,\"close\":64.20000,\"vol\":2090430,\"value\":134005365.00000},{\"preClose\":64.20000,\"time\":20110107,\"open\":64.25000,\"high\":64.30000,\"low\":64.00000,\"close\":64.05000,\"vol\":4484822,\"value\":287782104.00000},{\"preClose\":64.05000,\"time\":20110110,\"open\":64.40000,\"high\":64.55000,\"low\":63.60000,\"close\":64.00000,\"vol\":1697048,\"value\":108770203.00000},{\"preClose\":64.00000,\"time\":20110111,\"open\":64.00000,\"high\":64.60000,\"low\":64.00000,\"close\":64.55000,\"vol\":2311959,\"value\":148720773.00000},{\"preClose\":64.55000,\"time\":20110112,\"open\":64.05000,\"high\":64.80000,\"low\":64.05000,\"close\":64.65000,\"vol\":2470924,\"value\":158984341.00000},{\"preClose\":64.65000,\"time\":20110113,\"open\":64.50000,\"high\":64.90000,\"low\":64.20000,\"close\":64.45000,\"vol\":1889321,\"value\":121993542.00000},{\"preClose\":64.45000,\"time\":20110114,\"open\":64.65000,\"high\":64.65000,\"low\":63.80000,\"close\":64.00000,\"vol\":2469456,\"value\":158640045.00000},{\"preClose\":64.00000,\"time\":20110117,\"open\":64.45000,\"high\":64.55000,\"low\":63.75000,\"close\":64.05000,\"vol\":1843920,\"value\":118295808.00000},{\"preClose\":64.05000,\"time\":20110118,\"open\":64.50000,\"high\":64.50000,\"low\":64.00000,\"close\":64.25000,\"vol\":1346949,\"value\":86487308.00000},{\"preClose\":64.25000,\"time\":20110119,\"open\":64.50000,\"high\":64.90000,\"low\":64.25000,\"close\":64.50000,\"vol\":1929629,\"value\":124482090.00000},{\"preClose\":64.50000,\"time\":20110120,\"open\":64.50000,\"high\":64.50000,\"low\":64.00000,\"close\":64.10000,\"vol\":1557300,\"value\":99971223.00000},{\"preClose\":64.10000,\"time\":20110121,\"open\":64.30000,\"high\":64.65000,\"low\":63.95000,\"close\":64.15000,\"vol\":2715798,\"value\":174330058.00000},{\"preClose\":64.15000,\"time\":20110124,\"open\":64.50000,\"high\":64.50000,\"low\":63.90000,\"close\":64.10000,\"vol\":1894999,\"value\":121375960.00000},{\"preClose\":64.10000,\"time\":20110125,\"open\":64.00000,\"high\":64.20000,\"low\":63.80000,\"close\":63.80000,\"vol\":2644856,\"value\":169106956.00000},{\"preClose\":63.80000,\"time\":20110126,\"open\":63.75000,\"high\":64.45000,\"low\":63.75000,\"close\":63.90000,\"vol\":2884526,\"value\":184937993.00000},{\"preClose\":63.90000,\"time\":20110127,\"open\":63.90000,\"high\":64.10000,\"low\":63.75000,\"close\":63.85000,\"vol\":2621344,\"value\":167586465.00000},{\"preClose\":63.85000,\"time\":20110128,\"open\":64.05000,\"high\":64.05000,\"low\":63.70000,\"close\":63.80000,\"vol\":2057269,\"value\":131301783.00000},{\"preClose\":63.80000,\"time\":20110131,\"open\":63.50000,\"high\":63.75000,\"low\":63.15000,\"close\":63.25000,\"vol\":3619527,\"value\":229347545.00000},{\"preClose\":63.25000,\"time\":20110201,\"open\":63.25000,\"high\":64.25000,\"low\":63.20000,\"close\":63.90000,\"vol\":7671838,\"value\":489713981.00000},{\"preClose\":63.90000,\"time\":20110202,\"open\":64.20000,\"high\":64.50000,\"low\":64.05000,\"close\":64.35000,\"vol\":3270007,\"value\":209901986.00000},{\"preClose\":64.35000,\"time\":20110207,\"open\":64.20000,\"high\":64.35000,\"low\":63.25000,\"close\":63.30000,\"vol\":3732411,\"value\":238236076.00000},{\"preClose\":63.30000,\"time\":20110208,\"open\":63.30000,\"high\":63.95000,\"low\":63.20000,\"close\":63.35000,\"vol\":4088286,\"value\":259224735.00000},{\"preClose\":63.35000,\"time\":20110209,\"open\":63.40000,\"high\":63.45000,\"low\":63.00000,\"close\":63.05000,\"vol\":4020979,\"value\":254137230.00000},{\"preClose\":63.05000,\"time\":20110210,\"open\":63.00000,\"high\":63.05000,\"low\":62.00000,\"close\":62.35000,\"vol\":5080125,\"value\":318397669.00000},{\"preClose\":62.35000,\"time\":20110211,\"open\":62.05000,\"high\":62.90000,\"low\":62.05000,\"close\":62.45000,\"vol\":2922839,\"value\":182776541.00000},{\"preClose\":62.45000,\"time\":20110214,\"open\":62.10000,\"high\":62.85000,\"low\":62.10000,\"close\":62.60000,\"vol\":2785001,\"value\":173882542.00000},{\"preClose\":62.60000,\"time\":20110215,\"open\":62.35000,\"high\":62.85000,\"low\":62.25000,\"close\":62.65000,\"vol\":2945184,\"value\":183890388.00000},{\"preClose\":62.65000,\"time\":20110216,\"open\":62.70000,\"high\":62.95000,\"low\":62.30000,\"close\":62.80000,\"vol\":1305185,\"value\":81639375.00000},{\"preClose\":62.80000,\"time\":20110217,\"open\":62.80000,\"high\":62.80000,\"low\":62.25000,\"close\":62.50000,\"vol\":2129042,\"value\":132746197.00000},{\"preClose\":62.50000,\"time\":20110218,\"open\":62.30000,\"high\":62.95000,\"low\":62.25000,\"close\":62.85000,\"vol\":2417892,\"value\":151237601.00000},{\"preClose\":62.85000,\"time\":20110221,\"open\":63.20000,\"high\":63.40000,\"low\":62.90000,\"close\":63.20000,\"vol\":1419879,\"value\":89754633.00000},{\"preClose\":63.20000,\"time\":20110222,\"open\":63.35000,\"high\":63.40000,\"low\":62.60000,\"close\":63.25000,\"vol\":1685365,\"value\":106232517.00000},{\"preClose\":63.25000,\"time\":20110223,\"open\":63.40000,\"high\":63.45000,\"low\":63.15000,\"close\":63.40000,\"vol\":1979512,\"value\":125373272.00000},{\"preClose\":63.40000,\"time\":20110224,\"open\":63.40000,\"high\":63.50000,\"low\":62.75000,\"close\":62.95000,\"vol\":2614004,\"value\":164890080.00000},{\"preClose\":62.95000,\"time\":20110225,\"open\":63.20000,\"high\":63.50000,\"low\":62.75000,\"close\":63.35000,\"vol\":3076745,\"value\":194530394.00000},{\"preClose\":63.35000,\"time\":20110228,\"open\":63.30000,\"high\":63.60000,\"low\":62.95000,\"close\":63.45000,\"vol\":3946541,\"value\":249454439.00000},{\"preClose\":63.45000,\"time\":20110301,\"open\":63.25000,\"high\":63.65000,\"low\":63.05000,\"close\":63.50000,\"vol\":4134937,\"value\":261588396.00000},{\"preClose\":63.50000,\"time\":20110302,\"open\":63.45000,\"high\":63.50000,\"low\":63.00000,\"close\":63.05000,\"vol\":2427599,\"value\":153319357.00000},{\"preClose\":63.05000,\"time\":20110303,\"open\":63.25000,\"high\":63.25000,\"low\":63.00000,\"close\":63.10000,\"vol\":2246647,\"value\":141709617.00000},{\"preClose\":63.10000,\"time\":20110304,\"open\":63.35000,\"high\":63.45000,\"low\":63.05000,\"close\":63.10000,\"vol\":3812581,\"value\":240866654.00000},{\"preClose\":63.10000,\"time\":20110307,\"open\":62.80000,\"high\":63.45000,\"low\":62.80000,\"close\":63.10000,\"vol\":1889078,\"value\":119310829.00000},{\"preClose\":63.10000,\"time\":20110308,\"open\":63.10000,\"high\":64.20000,\"low\":63.05000,\"close\":63.70000,\"vol\":3325858,\"value\":211543631.00000},{\"preClose\":63.70000,\"time\":20110309,\"open\":64.45000,\"high\":64.50000,\"low\":63.75000,\"close\":64.15000,\"vol\":2769786,\"value\":177928467.00000},{\"preClose\":64.15000,\"time\":20110310,\"open\":64.10000,\"high\":64.30000,\"low\":64.00000,\"close\":64.20000,\"vol\":1065065,\"value\":68303298.00000},{\"preClose\":64.20000,\"time\":20110311,\"open\":64.30000,\"high\":64.50000,\"low\":63.65000,\"close\":63.70000,\"vol\":2487755,\"value\":159354527.00000},{\"preClose\":63.70000,\"time\":20110314,\"open\":63.65000,\"high\":64.75000,\"low\":63.65000,\"close\":64.60000,\"vol\":3249381,\"value\":209420225.00000},{\"preClose\":63.68000,\"time\":20110315,\"open\":63.60000,\"high\":63.60000,\"low\":61.50000,\"close\":62.60000,\"vol\":7147703,\"value\":446253176.00000},{\"preClose\":62.60000,\"time\":20110316,\"open\":62.10000,\"high\":62.50000,\"low\":62.00000,\"close\":62.25000,\"vol\":3651876,\"value\":227190130.00000},{\"preClose\":62.25000,\"time\":20110317,\"open\":61.50000,\"high\":61.90000,\"low\":60.90000,\"close\":61.10000,\"vol\":6281235,\"value\":384235916.00000},{\"preClose\":61.10000,\"time\":20110318,\"open\":61.25000,\"high\":61.65000,\"low\":59.85000,\"close\":59.95000,\"vol\":6494700,\"value\":391752337.00000},{\"preClose\":59.95000,\"time\":20110321,\"open\":60.35000,\"high\":61.50000,\"low\":60.10000,\"close\":61.35000,\"vol\":3844462,\"value\":234090077.00000},{\"preClose\":61.35000,\"time\":20110322,\"open\":61.35000,\"high\":61.90000,\"low\":61.15000,\"close\":61.85000,\"vol\":3056179,\"value\":188365656.00000},{\"preClose\":61.85000,\"time\":20110323,\"open\":61.85000,\"high\":62.00000,\"low\":61.20000,\"close\":61.80000,\"vol\":1847272,\"value\":113927307.00000},{\"preClose\":61.80000,\"time\":20110324,\"open\":62.10000,\"high\":62.25000,\"low\":61.40000,\"close\":61.70000,\"vol\":1869995,\"value\":115625682.00000},{\"preClose\":61.70000,\"time\":20110325,\"open\":62.00000,\"high\":62.00000,\"low\":61.50000,\"close\":61.90000,\"vol\":2043040,\"value\":126412154.00000},{\"preClose\":61.90000,\"time\":20110328,\"open\":61.80000,\"high\":62.45000,\"low\":61.50000,\"close\":62.35000,\"vol\":2069159,\"value\":128700795.00000},{\"preClose\":62.35000,\"time\":20110329,\"open\":62.25000,\"high\":62.45000,\"low\":62.00000,\"close\":62.40000,\"vol\":1706515,\"value\":106328483.00000},{\"preClose\":62.40000,\"time\":20110330,\"open\":62.40000,\"high\":63.30000,\"low\":62.00000,\"close\":62.75000,\"vol\":3571127,\"value\":224810681.00000},{\"preClose\":62.75000,\"time\":20110331,\"open\":62.65000,\"high\":63.20000,\"low\":62.35000,\"close\":62.90000,\"vol\":2935720,\"value\":184649688.00000},{\"preClose\":62.90000,\"time\":20110401,\"open\":63.35000,\"high\":63.50000,\"low\":62.85000,\"close\":63.25000,\"vol\":2325229,\"value\":146950636.00000},{\"preClose\":63.25000,\"time\":20110404,\"open\":63.50000,\"high\":63.55000,\"low\":62.85000,\"close\":63.55000,\"vol\":3059240,\"value\":193763782.00000},{\"preClose\":63.55000,\"time\":20110406,\"open\":64.20000,\"high\":64.20000,\"low\":63.35000,\"close\":63.70000,\"vol\":3493862,\"value\":222627460.00000},{\"preClose\":63.70000,\"time\":20110407,\"open\":63.45000,\"high\":63.95000,\"low\":63.45000,\"close\":63.90000,\"vol\":2505735,\"value\":159794632.00000},{\"preClose\":63.90000,\"time\":20110408,\"open\":63.80000,\"high\":63.85000,\"low\":63.20000,\"close\":63.80000,\"vol\":2582955,\"value\":164272781.00000},{\"preClose\":63.80000,\"time\":20110411,\"open\":63.40000,\"high\":63.90000,\"low\":63.35000,\"close\":63.80000,\"vol\":1583148,\"value\":100855514.00000},{\"preClose\":63.80000,\"time\":20110412,\"open\":63.80000,\"high\":64.00000,\"low\":63.55000,\"close\":63.75000,\"vol\":2740392,\"value\":174872101.00000},{\"preClose\":63.75000,\"time\":20110413,\"open\":64.15000,\"high\":64.15000,\"low\":63.75000,\"close\":64.05000,\"vol\":3005561,\"value\":192198993.00000},{\"preClose\":64.05000,\"time\":20110414,\"open\":63.75000,\"high\":64.15000,\"low\":63.75000,\"close\":63.85000,\"vol\":1770406,\"value\":113321608.00000},{\"preClose\":63.85000,\"time\":20110415,\"open\":64.15000,\"high\":64.15000,\"low\":63.55000,\"close\":63.80000,\"vol\":1554663,\"value\":99333250.00000},{\"preClose\":63.80000,\"time\":20110418,\"open\":64.05000,\"high\":64.20000,\"low\":63.55000,\"close\":63.90000,\"vol\":1296672,\"value\":82983505.00000},{\"preClose\":63.90000,\"time\":20110419,\"open\":63.65000,\"high\":63.80000,\"low\":63.35000,\"close\":63.50000,\"vol\":1584083,\"value\":100608707.00000},{\"preClose\":63.50000,\"time\":20110420,\"open\":63.20000,\"high\":63.45000,\"low\":63.00000,\"close\":63.35000,\"vol\":3452738,\"value\":217970995.00000},{\"preClose\":63.35000,\"time\":20110421,\"open\":63.35000,\"high\":64.00000,\"low\":63.10000,\"close\":63.90000,\"vol\":1246805,\"value\":79462964.00000},{\"preClose\":63.90000,\"time\":20110426,\"open\":63.55000,\"high\":63.70000,\"low\":63.20000,\"close\":63.60000,\"vol\":1621206,\"value\":102730050.00000},{\"preClose\":63.60000,\"time\":20110427,\"open\":63.95000,\"high\":64.10000,\"low\":63.50000,\"close\":63.70000,\"vol\":1756872,\"value\":112101172.00000},{\"preClose\":63.70000,\"time\":20110428,\"open\":64.05000,\"high\":64.10000,\"low\":63.25000,\"close\":63.95000,\"vol\":2998769,\"value\":191148293.00000},{\"preClose\":63.95000,\"time\":20110429,\"open\":63.60000,\"high\":64.00000,\"low\":63.55000,\"close\":63.90000,\"vol\":1554981,\"value\":99205218.00000},{\"preClose\":63.90000,\"time\":20110503,\"open\":63.50000,\"high\":64.10000,\"low\":63.50000,\"close\":63.75000,\"vol\":1609577,\"value\":102774557.00000},{\"preClose\":63.75000,\"time\":20110504,\"open\":63.60000,\"high\":63.95000,\"low\":63.35000,\"close\":63.65000,\"vol\":2794401,\"value\":177932085.00000},{\"preClose\":63.65000,\"time\":20110505,\"open\":64.00000,\"high\":64.10000,\"low\":63.50000,\"close\":64.00000,\"vol\":2305130,\"value\":146956839.00000},{\"preClose\":64.00000,\"time\":20110506,\"open\":63.75000,\"high\":64.00000,\"low\":63.50000,\"close\":63.65000,\"vol\":2203144,\"value\":140479911.00000},{\"preClose\":63.65000,\"time\":20110509,\"open\":64.00000,\"high\":64.10000,\"low\":63.65000,\"close\":64.05000,\"vol\":949144,\"value\":60669187.00000},{\"preClose\":64.05000,\"time\":20110511,\"open\":64.20000,\"high\":64.20000,\"low\":63.60000,\"close\":63.90000,\"vol\":1732111,\"value\":110734272.00000},{\"preClose\":63.90000,\"time\":20110512,\"open\":63.90000,\"high\":64.05000,\"low\":63.35000,\"close\":63.45000,\"vol\":1637293,\"value\":104163225.00000},{\"preClose\":63.45000,\"time\":20110513,\"open\":64.00000,\"high\":64.20000,\"low\":63.45000,\"close\":64.15000,\"vol\":1947783,\"value\":124366044.00000},{\"preClose\":64.15000,\"time\":20110516,\"open\":63.65000,\"high\":64.20000,\"low\":63.65000,\"close\":63.95000,\"vol\":1305504,\"value\":83495393.00000},{\"preClose\":63.95000,\"time\":20110517,\"open\":63.65000,\"high\":64.05000,\"low\":63.55000,\"close\":63.95000,\"vol\":1589775,\"value\":101451842.00000},{\"preClose\":63.95000,\"time\":20110518,\"open\":64.10000,\"high\":64.25000,\"low\":64.00000,\"close\":64.15000,\"vol\":1499206,\"value\":96145466.00000},{\"preClose\":64.15000,\"time\":20110519,\"open\":64.05000,\"high\":64.45000,\"low\":63.75000,\"close\":64.45000,\"vol\":3154323,\"value\":202412412.00000},{\"preClose\":64.45000,\"time\":20110520,\"open\":64.40000,\"high\":64.50000,\"low\":64.15000,\"close\":64.45000,\"vol\":1214624,\"value\":78203266.00000},{\"preClose\":64.45000,\"time\":20110523,\"open\":64.20000,\"high\":64.25000,\"low\":63.75000,\"close\":64.05000,\"vol\":2151175,\"value\":137732534.00000},{\"preClose\":64.05000,\"time\":20110524,\"open\":64.05000,\"high\":64.30000,\"low\":63.95000,\"close\":64.05000,\"vol\":796649,\"value\":51077624.00000},{\"preClose\":64.05000,\"time\":20110525,\"open\":63.80000,\"high\":64.60000,\"low\":63.75000,\"close\":64.45000,\"vol\":1425477,\"value\":91469310.00000},{\"preClose\":64.45000,\"time\":20110526,\"open\":64.45000,\"high\":64.80000,\"low\":64.40000,\"close\":64.70000,\"vol\":1681706,\"value\":108652117.00000},{\"preClose\":64.70000,\"time\":20110527,\"open\":64.80000,\"high\":65.30000,\"low\":64.40000,\"close\":65.25000,\"vol\":2735798,\"value\":177680122.00000},{\"preClose\":65.25000,\"time\":20110530,\"open\":65.35000,\"high\":65.50000,\"low\":64.95000,\"close\":65.35000,\"vol\":1458028,\"value\":95162147.00000},{\"preClose\":65.35000,\"time\":20110531,\"open\":66.00000,\"high\":66.50000,\"low\":65.55000,\"close\":66.40000,\"vol\":4635435,\"value\":305787087.00000},{\"preClose\":65.88000,\"time\":20110601,\"open\":65.95000,\"high\":66.80000,\"low\":65.50000,\"close\":66.55000,\"vol\":4589932,\"value\":304184655.00000},{\"preClose\":66.55000,\"time\":20110602,\"open\":66.25000,\"high\":66.35000,\"low\":65.70000,\"close\":65.90000,\"vol\":2242460,\"value\":148171034.00000},{\"preClose\":65.90000,\"time\":20110603,\"open\":66.05000,\"high\":66.15000,\"low\":65.00000,\"close\":65.10000,\"vol\":3592662,\"value\":235044057.00000},{\"preClose\":65.10000,\"time\":20110607,\"open\":65.95000,\"high\":65.95000,\"low\":64.90000,\"close\":65.15000,\"vol\":3123723,\"value\":203839351.00000},{\"preClose\":65.15000,\"time\":20110608,\"open\":64.90000,\"high\":65.00000,\"low\":64.40000,\"close\":64.60000,\"vol\":2985112,\"value\":192972556.00000},{\"preClose\":64.60000,\"time\":20110609,\"open\":64.90000,\"high\":65.05000,\"low\":64.35000,\"close\":64.95000,\"vol\":2639060,\"value\":170839304.00000},{\"preClose\":64.95000,\"time\":20110610,\"open\":64.95000,\"high\":65.00000,\"low\":64.35000,\"close\":64.75000,\"vol\":2259321,\"value\":146164446.00000},{\"preClose\":64.75000,\"time\":20110613,\"open\":64.60000,\"high\":65.20000,\"low\":64.50000,\"close\":65.10000,\"vol\":1673490,\"value\":108788925.00000},{\"preClose\":65.10000,\"time\":20110614,\"open\":64.85000,\"high\":66.00000,\"low\":64.75000,\"close\":65.75000,\"vol\":2452165,\"value\":160818994.00000},{\"preClose\":65.75000,\"time\":20110615,\"open\":66.20000,\"high\":67.55000,\"low\":65.70000,\"close\":67.30000,\"vol\":6027416,\"value\":402657540.00000},{\"preClose\":67.30000,\"time\":20110616,\"open\":66.35000,\"high\":67.40000,\"low\":66.00000,\"close\":66.65000,\"vol\":6294686,\"value\":419503609.00000},{\"preClose\":66.65000,\"time\":20110617,\"open\":66.75000,\"high\":66.75000,\"low\":65.60000,\"close\":65.70000,\"vol\":2681205,\"value\":177458836.00000},{\"preClose\":65.70000,\"time\":20110620,\"open\":65.85000,\"high\":65.95000,\"low\":65.15000,\"close\":65.60000,\"vol\":3290743,\"value\":215827872.00000},{\"preClose\":65.60000,\"time\":20110621,\"open\":65.80000,\"high\":67.45000,\"low\":65.60000,\"close\":67.30000,\"vol\":5412892,\"value\":363080800.00000},{\"preClose\":67.30000,\"time\":20110622,\"open\":67.30000,\"high\":67.30000,\"low\":66.60000,\"close\":67.00000,\"vol\":2230625,\"value\":149290817.00000},{\"preClose\":67.00000,\"time\":20110623,\"open\":67.00000,\"high\":67.50000,\"low\":66.70000,\"close\":67.25000,\"vol\":1742468,\"value\":117022554.00000},{\"preClose\":67.25000,\"time\":20110624,\"open\":67.95000,\"high\":68.45000,\"low\":67.45000,\"close\":68.25000,\"vol\":3970276,\"value\":270323567.00000},{\"preClose\":68.25000,\"time\":20110627,\"open\":67.90000,\"high\":68.20000,\"low\":67.75000,\"close\":68.15000,\"vol\":2232496,\"value\":151928820.00000},{\"preClose\":68.15000,\"time\":20110628,\"open\":68.00000,\"high\":68.20000,\"low\":67.45000,\"close\":68.00000,\"vol\":1560512,\"value\":105917985.00000},{\"preClose\":68.00000,\"time\":20110629,\"open\":67.95000,\"high\":68.10000,\"low\":67.55000,\"close\":67.95000,\"vol\":1536114,\"value\":104052756.00000},{\"preClose\":67.95000,\"time\":20110630,\"open\":67.95000,\"high\":69.00000,\"low\":67.95000,\"close\":68.95000,\"vol\":2634760,\"value\":180945423.00000},{\"preClose\":68.95000,\"time\":20110704,\"open\":69.00000,\"high\":69.40000,\"low\":67.65000,\"close\":68.20000,\"vol\":3762357,\"value\":256543812.00000},{\"preClose\":68.20000,\"time\":20110705,\"open\":68.20000,\"high\":68.50000,\"low\":67.60000,\"close\":67.80000,\"vol\":2183531,\"value\":148126195.00000},{\"preClose\":67.80000,\"time\":20110706,\"open\":67.65000,\"high\":68.20000,\"low\":67.40000,\"close\":67.45000,\"vol\":2202772,\"value\":149049672.00000},{\"preClose\":67.45000,\"time\":20110707,\"open\":67.35000,\"high\":68.00000,\"low\":67.00000,\"close\":67.05000,\"vol\":2628548,\"value\":177293717.00000},{\"preClose\":67.05000,\"time\":20110708,\"open\":67.25000,\"high\":68.05000,\"low\":67.25000,\"close\":67.70000,\"vol\":2596430,\"value\":175802409.00000},{\"preClose\":67.70000,\"time\":20110711,\"open\":67.80000,\"high\":68.25000,\"low\":67.45000,\"close\":67.60000,\"vol\":1386221,\"value\":94065598.00000},{\"preClose\":67.60000,\"time\":20110712,\"open\":68.00000,\"high\":68.15000,\"low\":67.35000,\"close\":67.50000,\"vol\":3142584,\"value\":213071926.00000},{\"preClose\":67.50000,\"time\":20110713,\"open\":67.80000,\"high\":68.70000,\"low\":67.10000,\"close\":68.55000,\"vol\":3459083,\"value\":234975961.00000},{\"preClose\":68.55000,\"time\":20110714,\"open\":68.55000,\"high\":68.85000,\"low\":68.20000,\"close\":68.50000,\"vol\":1776482,\"value\":121674853.00000},{\"preClose\":68.50000,\"time\":20110715,\"open\":68.40000,\"high\":69.10000,\"low\":68.25000,\"close\":68.65000,\"vol\":2360777,\"value\":162422894.00000},{\"preClose\":68.65000,\"time\":20110718,\"open\":68.15000,\"high\":68.80000,\"low\":68.15000,\"close\":68.30000,\"vol\":1291775,\"value\":88409939.00000},{\"preClose\":68.30000,\"time\":20110719,\"open\":67.85000,\"high\":69.45000,\"low\":67.85000,\"close\":69.30000,\"vol\":2107575,\"value\":145287032.00000},{\"preClose\":69.30000,\"time\":20110720,\"open\":69.80000,\"high\":69.90000,\"low\":69.30000,\"close\":69.80000,\"vol\":2293967,\"value\":159785429.00000},{\"preClose\":69.80000,\"time\":20110721,\"open\":70.00000,\"high\":70.00000,\"low\":69.40000,\"close\":69.65000,\"vol\":1079769,\"value\":75233230.00000},{\"preClose\":69.65000,\"time\":20110722,\"open\":69.65000,\"high\":70.00000,\"low\":69.20000,\"close\":69.90000,\"vol\":1430490,\"value\":99681847.00000},{\"preClose\":69.90000,\"time\":20110725,\"open\":69.45000,\"high\":70.30000,\"low\":69.45000,\"close\":69.90000,\"vol\":1648293,\"value\":115350396.00000},{\"preClose\":69.90000,\"time\":20110726,\"open\":69.40000,\"high\":71.05000,\"low\":69.40000,\"close\":70.70000,\"vol\":1810920,\"value\":127749391.00000},{\"preClose\":70.70000,\"time\":20110727,\"open\":70.35000,\"high\":70.85000,\"low\":70.20000,\"close\":70.80000,\"vol\":820737,\"value\":57880186.00000},{\"preClose\":70.80000,\"time\":20110728,\"open\":70.00000,\"high\":72.00000,\"low\":70.00000,\"close\":71.65000,\"vol\":2445049,\"value\":174323118.00000},{\"preClose\":71.65000,\"time\":20110729,\"open\":72.65000,\"high\":72.65000,\"low\":70.40000,\"close\":72.00000,\"vol\":3050916,\"value\":218724831.00000},{\"preClose\":72.00000,\"time\":20110801,\"open\":72.40000,\"high\":73.05000,\"low\":71.55000,\"close\":72.35000,\"vol\":2633323,\"value\":190151354.00000},{\"preClose\":72.35000,\"time\":20110802,\"open\":71.85000,\"high\":73.00000,\"low\":71.85000,\"close\":72.15000,\"vol\":2389392,\"value\":173303591.00000},{\"preClose\":72.15000,\"time\":20110803,\"open\":72.00000,\"high\":72.00000,\"low\":70.75000,\"close\":70.85000,\"vol\":2819222,\"value\":201118636.00000},{\"preClose\":70.85000,\"time\":20110804,\"open\":70.85000,\"high\":71.20000,\"low\":70.05000,\"close\":70.45000,\"vol\":2092376,\"value\":147731776.00000},{\"preClose\":70.45000,\"time\":20110805,\"open\":70.90000,\"high\":70.90000,\"low\":67.85000,\"close\":69.20000,\"vol\":8311214,\"value\":570960465.00000},{\"preClose\":69.20000,\"time\":20110808,\"open\":68.00000,\"high\":69.40000,\"low\":67.00000,\"close\":67.85000,\"vol\":5667419,\"value\":384269197.00000},{\"preClose\":67.85000,\"time\":20110809,\"open\":66.00000,\"high\":69.10000,\"low\":64.90000,\"close\":66.95000,\"vol\":9337022,\"value\":620266745.00000},{\"preClose\":66.95000,\"time\":20110810,\"open\":68.75000,\"high\":68.80000,\"low\":67.00000,\"close\":67.75000,\"vol\":6198577,\"value\":419652714.00000},{\"preClose\":67.75000,\"time\":20110811,\"open\":66.00000,\"high\":68.25000,\"low\":66.00000,\"close\":67.65000,\"vol\":3404864,\"value\":228795263.00000},{\"preClose\":67.65000,\"time\":20110812,\"open\":68.00000,\"high\":68.00000,\"low\":67.00000,\"close\":67.45000,\"vol\":2174333,\"value\":146419387.00000},{\"preClose\":67.45000,\"time\":20110815,\"open\":67.90000,\"high\":67.90000,\"low\":65.80000,\"close\":66.90000,\"vol\":3682694,\"value\":244756553.00000},{\"preClose\":66.90000,\"time\":20110816,\"open\":66.25000,\"high\":68.35000,\"low\":66.25000,\"close\":68.10000,\"vol\":3271175,\"value\":220186540.00000},{\"preClose\":68.10000,\"time\":20110817,\"open\":68.00000,\"high\":69.90000,\"low\":67.60000,\"close\":69.75000,\"vol\":5152630,\"value\":356717848.00000},{\"preClose\":69.75000,\"time\":20110818,\"open\":68.90000,\"high\":70.30000,\"low\":68.90000,\"close\":69.70000,\"vol\":3795591,\"value\":264863088.00000},{\"preClose\":69.70000,\"time\":20110819,\"open\":68.85000,\"high\":68.85000,\"low\":68.00000,\"close\":68.30000,\"vol\":3410692,\"value\":233345984.00000},{\"preClose\":68.30000,\"time\":20110822,\"open\":68.70000,\"high\":69.50000,\"low\":67.65000,\"close\":69.30000,\"vol\":4826883,\"value\":331170698.00000},{\"preClose\":69.30000,\"time\":20110823,\"open\":69.30000,\"high\":71.00000,\"low\":68.55000,\"close\":70.65000,\"vol\":4468455,\"value\":313312099.00000},{\"preClose\":70.65000,\"time\":20110824,\"open\":71.00000,\"high\":71.40000,\"low\":70.25000,\"close\":71.00000,\"vol\":2360183,\"value\":167415787.00000},{\"preClose\":71.00000,\"time\":20110825,\"open\":71.50000,\"high\":72.35000,\"low\":70.95000,\"close\":72.25000,\"vol\":4886010,\"value\":349787943.00000},{\"preClose\":72.25000,\"time\":20110826,\"open\":72.05000,\"high\":72.35000,\"low\":71.55000,\"close\":71.85000,\"vol\":2829827,\"value\":203513271.00000},{\"preClose\":71.85000,\"time\":20110829,\"open\":72.75000,\"high\":72.75000,\"low\":71.55000,\"close\":71.70000,\"vol\":1452703,\"value\":104647199.00000},{\"preClose\":71.70000,\"time\":20110830,\"open\":72.50000,\"high\":72.50000,\"low\":71.05000,\"close\":71.90000,\"vol\":2594974,\"value\":185791332.00000},{\"preClose\":71.90000,\"time\":20110831,\"open\":71.25000,\"high\":72.30000,\"low\":71.20000,\"close\":72.15000,\"vol\":2534455,\"value\":181717683.00000},{\"preClose\":72.15000,\"time\":20110901,\"open\":72.50000,\"high\":72.95000,\"low\":72.15000,\"close\":72.75000,\"vol\":4011567,\"value\":291471380.00000},{\"preClose\":72.23000,\"time\":20110902,\"open\":72.50000,\"high\":72.60000,\"low\":71.55000,\"close\":72.00000,\"vol\":4976263,\"value\":359509977.00000},{\"preClose\":72.00000,\"time\":20110905,\"open\":71.55000,\"high\":71.70000,\"low\":69.75000,\"close\":69.95000,\"vol\":2449379,\"value\":172453552.00000},{\"preClose\":69.95000,\"time\":20110906,\"open\":70.00000,\"high\":72.00000,\"low\":69.25000,\"close\":71.95000,\"vol\":3327144,\"value\":236352381.00000},{\"preClose\":71.95000,\"time\":20110907,\"open\":72.80000,\"high\":72.95000,\"low\":71.55000,\"close\":72.70000,\"vol\":2787678,\"value\":201412422.00000},{\"preClose\":72.70000,\"time\":20110908,\"open\":72.50000,\"high\":72.85000,\"low\":71.00000,\"close\":71.30000,\"vol\":1908622,\"value\":136436644.00000},{\"preClose\":71.30000,\"time\":20110909,\"open\":71.95000,\"high\":72.50000,\"low\":71.50000,\"close\":71.85000,\"vol\":1891079,\"value\":136091716.00000},{\"preClose\":71.85000,\"time\":20110912,\"open\":71.30000,\"high\":71.95000,\"low\":71.20000,\"close\":71.50000,\"vol\":2902665,\"value\":207865043.00000},{\"preClose\":71.50000,\"time\":20110914,\"open\":72.20000,\"high\":72.70000,\"low\":70.55000,\"close\":72.50000,\"vol\":4263569,\"value\":306092984.00000},{\"preClose\":72.50000,\"time\":20110915,\"open\":72.45000,\"high\":73.50000,\"low\":71.85000,\"close\":73.35000,\"vol\":4223334,\"value\":307313585.00000},{\"preClose\":73.35000,\"time\":20110916,\"open\":73.50000,\"high\":73.75000,\"low\":72.90000,\"close\":73.10000,\"vol\":2230403,\"value\":163470742.00000},{\"preClose\":73.10000,\"time\":20110919,\"open\":72.40000,\"high\":73.25000,\"low\":72.00000,\"close\":72.85000,\"vol\":2222402,\"value\":161499536.00000},{\"preClose\":72.85000,\"time\":20110920,\"open\":73.50000,\"high\":75.20000,\"low\":73.15000,\"close\":74.95000,\"vol\":5541619,\"value\":411110294.00000},{\"preClose\":74.95000,\"time\":20110921,\"open\":74.40000,\"high\":74.90000,\"low\":73.60000,\"close\":74.80000,\"vol\":5408233,\"value\":402775819.00000},{\"preClose\":74.80000,\"time\":20110922,\"open\":73.70000,\"high\":74.50000,\"low\":73.55000,\"close\":74.10000,\"vol\":4861434,\"value\":360251374.00000},{\"preClose\":74.10000,\"time\":20110923,\"open\":73.70000,\"high\":74.00000,\"low\":71.50000,\"close\":72.25000,\"vol\":6311521,\"value\":456948864.00000},{\"preClose\":72.25000,\"time\":20110926,\"open\":71.40000,\"high\":73.20000,\"low\":71.10000,\"close\":72.85000,\"vol\":5965075,\"value\":429429888.00000},{\"preClose\":72.85000,\"time\":20110927,\"open\":73.10000,\"high\":73.70000,\"low\":72.10000,\"close\":73.45000,\"vol\":3629427,\"value\":263935931.00000},{\"preClose\":73.45000,\"time\":20110928,\"open\":72.10000,\"high\":72.25000,\"low\":70.10000,\"close\":70.55000,\"vol\":6106810,\"value\":434520987.00000},{\"preClose\":70.55000,\"time\":20110930,\"open\":70.55000,\"high\":71.55000,\"low\":69.90000,\"close\":70.55000,\"vol\":6808777,\"value\":479898621.00000},{\"preClose\":70.55000,\"time\":20111003,\"open\":69.75000,\"high\":71.00000,\"low\":68.00000,\"close\":70.00000,\"vol\":7015112,\"value\":489081603.00000},{\"preClose\":70.00000,\"time\":20111004,\"open\":69.75000,\"high\":70.80000,\"low\":68.10000,\"close\":68.45000,\"vol\":5679040,\"value\":395165415.00000},{\"preClose\":68.45000,\"time\":20111006,\"open\":69.80000,\"high\":70.00000,\"low\":67.90000,\"close\":69.95000,\"vol\":6054106,\"value\":421200609.00000},{\"preClose\":69.95000,\"time\":20111007,\"open\":69.80000,\"high\":70.00000,\"low\":69.00000,\"close\":69.90000,\"vol\":2559819,\"value\":178169208.00000},{\"preClose\":69.90000,\"time\":20111010,\"open\":69.85000,\"high\":70.65000,\"low\":69.50000,\"close\":70.35000,\"vol\":2131797,\"value\":149573024.00000},{\"preClose\":70.35000,\"time\":20111011,\"open\":70.85000,\"high\":70.95000,\"low\":69.00000,\"close\":69.20000,\"vol\":2892330,\"value\":201498632.00000},{\"preClose\":69.20000,\"time\":20111012,\"open\":69.25000,\"high\":69.65000,\"low\":67.25000,\"close\":67.90000,\"vol\":6371294,\"value\":433624072.00000},{\"preClose\":67.90000,\"time\":20111013,\"open\":68.00000,\"high\":68.15000,\"low\":67.15000,\"close\":67.90000,\"vol\":5876938,\"value\":396758859.00000},{\"preClose\":67.90000,\"time\":20111014,\"open\":67.75000,\"high\":68.80000,\"low\":67.75000,\"close\":68.30000,\"vol\":2341081,\"value\":159910266.00000},{\"preClose\":68.30000,\"time\":20111017,\"open\":68.50000,\"high\":69.35000,\"low\":68.00000,\"close\":68.45000,\"vol\":3457484,\"value\":236650655.00000},{\"preClose\":68.45000,\"time\":20111018,\"open\":68.10000,\"high\":68.95000,\"low\":67.75000,\"close\":68.80000,\"vol\":3250890,\"value\":223040717.00000},{\"preClose\":68.80000,\"time\":20111019,\"open\":69.30000,\"high\":70.45000,\"low\":68.50000,\"close\":70.25000,\"vol\":3963031,\"value\":276598256.00000},{\"preClose\":70.25000,\"time\":20111020,\"open\":70.10000,\"high\":70.20000,\"low\":69.00000,\"close\":69.50000,\"vol\":1866408,\"value\":129914383.00000},{\"preClose\":69.50000,\"time\":20111021,\"open\":69.05000,\"high\":70.30000,\"low\":69.05000,\"close\":70.20000,\"vol\":1492971,\"value\":104471930.00000},{\"preClose\":70.20000,\"time\":20111024,\"open\":70.00000,\"high\":71.20000,\"low\":70.00000,\"close\":70.95000,\"vol\":2392962,\"value\":169338949.00000},{\"preClose\":70.95000,\"time\":20111025,\"open\":70.40000,\"high\":70.85000,\"low\":69.65000,\"close\":70.70000,\"vol\":2759226,\"value\":193551743.00000},{\"preClose\":70.70000,\"time\":20111026,\"open\":69.80000,\"high\":71.40000,\"low\":69.80000,\"close\":70.85000,\"vol\":1723748,\"value\":121600478.00000},{\"preClose\":70.85000,\"time\":20111027,\"open\":70.25000,\"high\":70.75000,\"low\":69.55000,\"close\":69.85000,\"vol\":4412195,\"value\":308155251.00000},{\"preClose\":69.85000,\"time\":20111028,\"open\":70.10000,\"high\":70.10000,\"low\":69.00000,\"close\":69.75000,\"vol\":5776881,\"value\":401534952.00000},{\"preClose\":69.75000,\"time\":20111031,\"open\":69.20000,\"high\":70.50000,\"low\":69.20000,\"close\":69.55000,\"vol\":3147173,\"value\":219858055.00000},{\"preClose\":69.55000,\"time\":20111101,\"open\":68.90000,\"high\":70.40000,\"low\":68.90000,\"close\":69.70000,\"vol\":3084631,\"value\":215941440.00000},{\"preClose\":69.70000,\"time\":20111102,\"open\":70.30000,\"high\":71.00000,\"low\":69.50000,\"close\":70.80000,\"vol\":3413182,\"value\":240855622.00000},{\"preClose\":70.80000,\"time\":20111103,\"open\":70.20000,\"high\":70.30000,\"low\":69.50000,\"close\":69.75000,\"vol\":2497282,\"value\":174423777.00000},{\"preClose\":69.75000,\"time\":20111104,\"open\":70.75000,\"high\":70.80000,\"low\":70.00000,\"close\":70.70000,\"vol\":2411743,\"value\":169919935.00000},{\"preClose\":70.70000,\"time\":20111107,\"open\":70.25000,\"high\":70.95000,\"low\":70.20000,\"close\":70.90000,\"vol\":1912310,\"value\":135276373.00000},{\"preClose\":70.90000,\"time\":20111108,\"open\":71.00000,\"high\":71.40000,\"low\":69.80000,\"close\":70.35000,\"vol\":2444337,\"value\":172059823.00000},{\"preClose\":70.35000,\"time\":20111109,\"open\":69.30000,\"high\":70.10000,\"low\":69.30000,\"close\":70.00000,\"vol\":3128577,\"value\":218203875.00000},{\"preClose\":70.00000,\"time\":20111110,\"open\":69.65000,\"high\":69.65000,\"low\":69.00000,\"close\":69.20000,\"vol\":3760278,\"value\":260636964.00000},{\"preClose\":69.20000,\"time\":20111111,\"open\":69.05000,\"high\":69.70000,\"low\":68.75000,\"close\":69.00000,\"vol\":1751987,\"value\":121154116.00000},{\"preClose\":69.00000,\"time\":20111114,\"open\":69.70000,\"high\":69.85000,\"low\":68.45000,\"close\":68.80000,\"vol\":4501555,\"value\":310116612.00000},{\"preClose\":68.80000,\"time\":20111115,\"open\":68.80000,\"high\":69.05000,\"low\":68.40000,\"close\":68.60000,\"vol\":2975914,\"value\":204264594.00000},{\"preClose\":68.60000,\"time\":20111116,\"open\":69.10000,\"high\":69.10000,\"low\":68.20000,\"close\":68.35000,\"vol\":1786365,\"value\":122397655.00000},{\"preClose\":68.35000,\"time\":20111117,\"open\":68.00000,\"high\":68.80000,\"low\":68.00000,\"close\":68.30000,\"vol\":1770127,\"value\":120969755.00000},{\"preClose\":68.30000,\"time\":20111118,\"open\":68.80000,\"high\":68.80000,\"low\":68.05000,\"close\":68.20000,\"vol\":2726959,\"value\":186031592.00000},{\"preClose\":68.20000,\"time\":20111121,\"open\":67.65000,\"high\":68.85000,\"low\":67.65000,\"close\":68.75000,\"vol\":2100648,\"value\":143941813.00000},{\"preClose\":68.75000,\"time\":20111122,\"open\":69.05000,\"high\":69.80000,\"low\":69.00000,\"close\":69.40000,\"vol\":2881748,\"value\":200054371.00000},{\"preClose\":69.40000,\"time\":20111123,\"open\":69.70000,\"high\":69.75000,\"low\":69.05000,\"close\":69.45000,\"vol\":2246938,\"value\":155979832.00000},{\"preClose\":69.45000,\"time\":20111124,\"open\":69.10000,\"high\":69.75000,\"low\":68.90000,\"close\":69.60000,\"vol\":2149500,\"value\":149242160.00000},{\"preClose\":69.60000,\"time\":20111125,\"open\":69.10000,\"high\":69.55000,\"low\":68.80000,\"close\":69.20000,\"vol\":1107745,\"value\":76696533.00000},{\"preClose\":69.20000,\"time\":20111128,\"open\":69.65000,\"high\":69.90000,\"low\":69.05000,\"close\":69.10000,\"vol\":1344321,\"value\":93144963.00000},{\"preClose\":69.10000,\"time\":20111129,\"open\":69.40000,\"high\":69.40000,\"low\":68.85000,\"close\":69.00000,\"vol\":2072192,\"value\":143008728.00000},{\"preClose\":69.00000,\"time\":20111130,\"open\":68.30000,\"high\":68.65000,\"low\":68.00000,\"close\":68.25000,\"vol\":4662924,\"value\":318224117.00000},{\"preClose\":68.25000,\"time\":20111201,\"open\":68.35000,\"high\":68.85000,\"low\":68.05000,\"close\":68.60000,\"vol\":5224332,\"value\":357457780.00000},{\"preClose\":68.08000,\"time\":20111202,\"open\":68.00000,\"high\":68.20000,\"low\":67.25000,\"close\":67.40000,\"vol\":4472675,\"value\":302713433.00000},{\"preClose\":67.40000,\"time\":20111205,\"open\":67.90000,\"high\":67.90000,\"low\":67.40000,\"close\":67.60000,\"vol\":2053177,\"value\":138847606.00000},{\"preClose\":67.60000,\"time\":20111206,\"open\":67.00000,\"high\":67.55000,\"low\":66.65000,\"close\":66.75000,\"vol\":2287500,\"value\":153127681.00000},{\"preClose\":66.75000,\"time\":20111207,\"open\":66.95000,\"high\":67.85000,\"low\":66.75000,\"close\":67.30000,\"vol\":2614437,\"value\":175863257.00000},{\"preClose\":67.30000,\"time\":20111208,\"open\":67.00000,\"high\":67.65000,\"low\":67.00000,\"close\":67.50000,\"vol\":1711749,\"value\":115334881.00000},{\"preClose\":67.50000,\"time\":20111209,\"open\":67.05000,\"high\":67.40000,\"low\":66.60000,\"close\":66.60000,\"vol\":2489115,\"value\":166649417.00000},{\"preClose\":66.60000,\"time\":20111212,\"open\":67.10000,\"high\":67.10000,\"low\":66.00000,\"close\":66.10000,\"vol\":2011518,\"value\":133891481.00000},{\"preClose\":66.10000,\"time\":20111213,\"open\":65.75000,\"high\":66.00000,\"low\":65.55000,\"close\":65.75000,\"vol\":2608461,\"value\":171586744.00000},{\"preClose\":65.75000,\"time\":20111214,\"open\":65.50000,\"high\":66.50000,\"low\":65.50000,\"close\":66.25000,\"vol\":3092691,\"value\":204662974.00000},{\"preClose\":66.25000,\"time\":20111215,\"open\":65.70000,\"high\":66.00000,\"low\":65.25000,\"close\":65.25000,\"vol\":2883729,\"value\":188885508.00000},{\"preClose\":65.25000,\"time\":20111216,\"open\":65.20000,\"high\":66.70000,\"low\":65.20000,\"close\":66.05000,\"vol\":2943781,\"value\":194708881.00000},{\"preClose\":66.05000,\"time\":20111219,\"open\":65.20000,\"high\":65.70000,\"low\":65.00000,\"close\":65.30000,\"vol\":2321168,\"value\":151749094.00000},{\"preClose\":65.30000,\"time\":20111220,\"open\":65.20000,\"high\":66.20000,\"low\":65.10000,\"close\":65.60000,\"vol\":1527011,\"value\":100504147.00000},{\"preClose\":65.60000,\"time\":20111221,\"open\":65.50000,\"high\":66.15000,\"low\":65.40000,\"close\":65.75000,\"vol\":1555569,\"value\":102335313.00000},{\"preClose\":65.75000,\"time\":20111222,\"open\":65.75000,\"high\":66.10000,\"low\":65.65000,\"close\":65.90000,\"vol\":1650433,\"value\":108666892.00000},{\"preClose\":65.90000,\"time\":20111223,\"open\":66.20000,\"high\":66.30000,\"low\":65.80000,\"close\":66.05000,\"vol\":974993,\"value\":64376319.00000},{\"preClose\":66.05000,\"time\":20111228,\"open\":65.75000,\"high\":65.90000,\"low\":65.35000,\"close\":65.55000,\"vol\":1654888,\"value\":108513233.00000},{\"preClose\":65.55000,\"time\":20111229,\"open\":65.80000,\"high\":65.80000,\"low\":65.35000,\"close\":65.50000,\"vol\":1665829,\"value\":109122749.00000},{\"preClose\":65.50000,\"time\":20111230,\"open\":65.45000,\"high\":66.15000,\"low\":65.45000,\"close\":66.05000,\"vol\":1204942,\"value\":79516886.00000},{\"preClose\":66.05000,\"time\":20120103,\"open\":66.50000,\"high\":66.85000,\"low\":65.80000,\"close\":66.20000,\"vol\":1826532,\"value\":120859981.00000},{\"preClose\":66.20000,\"time\":20120104,\"open\":66.45000,\"high\":66.50000,\"low\":65.80000,\"close\":66.30000,\"vol\":2809064,\"value\":185567444.00000},{\"preClose\":66.30000,\"time\":20120105,\"open\":66.40000,\"high\":66.40000,\"low\":65.90000,\"close\":66.35000,\"vol\":1100807,\"value\":72767901.00000},{\"preClose\":66.35000,\"time\":20120106,\"open\":66.40000,\"high\":66.55000,\"low\":65.75000,\"close\":66.50000,\"vol\":3259794,\"value\":215657153.00000},{\"preClose\":66.50000,\"time\":20120109,\"open\":66.50000,\"high\":66.50000,\"low\":65.95000,\"close\":66.45000,\"vol\":1690395,\"value\":112023108.00000},{\"preClose\":66.45000,\"time\":20120110,\"open\":66.50000,\"high\":66.70000,\"low\":66.10000,\"close\":66.70000,\"vol\":1935628,\"value\":128701016.00000},{\"preClose\":66.70000,\"time\":20120111,\"open\":66.35000,\"high\":66.55000,\"low\":65.80000,\"close\":65.90000,\"vol\":2637687,\"value\":174104158.00000},{\"preClose\":65.90000,\"time\":20120112,\"open\":65.70000,\"high\":65.90000,\"low\":64.50000,\"close\":64.85000,\"vol\":6619013,\"value\":429854545.00000},{\"preClose\":64.85000,\"time\":20120113,\"open\":64.50000,\"high\":64.90000,\"low\":64.00000,\"close\":64.10000,\"vol\":5008303,\"value\":321675686.00000},{\"preClose\":64.10000,\"time\":20120116,\"open\":64.00000,\"high\":64.05000,\"low\":63.20000,\"close\":63.25000,\"vol\":3848848,\"value\":244646655.00000},{\"preClose\":63.25000,\"time\":20120117,\"open\":63.50000,\"high\":64.20000,\"low\":63.30000,\"close\":64.10000,\"vol\":3724088,\"value\":237847793.00000},{\"preClose\":64.10000,\"time\":20120118,\"open\":64.10000,\"high\":64.45000,\"low\":62.65000,\"close\":62.95000,\"vol\":5555391,\"value\":351584646.00000},{\"preClose\":62.95000,\"time\":20120119,\"open\":62.75000,\"high\":62.90000,\"low\":62.10000,\"close\":62.30000,\"vol\":6216409,\"value\":387307152.00000},{\"preClose\":62.30000,\"time\":20120120,\"open\":62.65000,\"high\":63.40000,\"low\":62.15000,\"close\":62.75000,\"vol\":4282849,\"value\":268839069.00000},{\"preClose\":62.75000,\"time\":20120126,\"open\":62.95000,\"high\":63.00000,\"low\":62.15000,\"close\":62.45000,\"vol\":5318452,\"value\":331595851.00000},{\"preClose\":62.45000,\"time\":20120127,\"open\":62.15000,\"high\":63.40000,\"low\":62.15000,\"close\":63.00000,\"vol\":5608796,\"value\":353341455.00000},{\"preClose\":63.00000,\"time\":20120130,\"open\":63.35000,\"high\":64.20000,\"low\":63.05000,\"close\":64.00000,\"vol\":4713782,\"value\":301405752.00000},{\"preClose\":64.00000,\"time\":20120131,\"open\":64.45000,\"high\":64.55000,\"low\":63.40000,\"close\":63.50000,\"vol\":5726546,\"value\":365540787.00000},{\"preClose\":63.50000,\"time\":20120201,\"open\":63.80000,\"high\":63.90000,\"low\":63.50000,\"close\":63.75000,\"vol\":2458187,\"value\":156620176.00000},{\"preClose\":63.75000,\"time\":20120202,\"open\":63.50000,\"high\":63.75000,\"low\":63.20000,\"close\":63.35000,\"vol\":5566533,\"value\":352568031.00000},{\"preClose\":63.35000,\"time\":20120203,\"open\":63.30000,\"high\":63.65000,\"low\":63.00000,\"close\":63.10000,\"vol\":4510277,\"value\":284864062.00000},{\"preClose\":63.10000,\"time\":20120206,\"open\":63.55000,\"high\":63.60000,\"low\":62.95000,\"close\":63.00000,\"vol\":3601270,\"value\":227755056.00000},{\"preClose\":63.00000,\"time\":20120207,\"open\":63.00000,\"high\":63.65000,\"low\":63.00000,\"close\":63.60000,\"vol\":2929353,\"value\":185963463.00000},{\"preClose\":63.60000,\"time\":20120208,\"open\":63.90000,\"high\":63.90000,\"low\":63.40000,\"close\":63.65000,\"vol\":3242749,\"value\":206460301.00000},{\"preClose\":63.65000,\"time\":20120209,\"open\":63.40000,\"high\":63.80000,\"low\":63.25000,\"close\":63.60000,\"vol\":2614306,\"value\":165999470.00000},{\"preClose\":63.60000,\"time\":20120210,\"open\":63.35000,\"high\":64.25000,\"low\":63.30000,\"close\":64.05000,\"vol\":4090031,\"value\":261868983.00000},{\"preClose\":64.05000,\"time\":20120213,\"open\":64.30000,\"high\":64.70000,\"low\":64.10000,\"close\":64.70000,\"vol\":3210484,\"value\":206911527.00000},{\"preClose\":64.70000,\"time\":20120214,\"open\":64.70000,\"high\":64.80000,\"low\":64.40000,\"close\":64.65000,\"vol\":2648114,\"value\":171224857.00000},{\"preClose\":64.65000,\"time\":20120215,\"open\":64.60000,\"high\":65.30000,\"low\":64.60000,\"close\":65.15000,\"vol\":4434720,\"value\":288766990.00000},{\"preClose\":65.15000,\"time\":20120216,\"open\":65.30000,\"high\":65.30000,\"low\":64.60000,\"close\":65.15000,\"vol\":2284478,\"value\":148267187.00000},{\"preClose\":65.15000,\"time\":20120217,\"open\":65.20000,\"high\":65.45000,\"low\":65.05000,\"close\":65.25000,\"vol\":2132545,\"value\":139141128.00000},{\"preClose\":65.25000,\"time\":20120220,\"open\":65.25000,\"high\":65.60000,\"low\":65.15000,\"close\":65.40000,\"vol\":2369283,\"value\":155036814.00000},{\"preClose\":65.40000,\"time\":20120221,\"open\":65.45000,\"high\":66.55000,\"low\":65.40000,\"close\":66.50000,\"vol\":4447505,\"value\":294029467.00000},{\"preClose\":66.50000,\"time\":20120222,\"open\":66.45000,\"high\":66.50000,\"low\":66.10000,\"close\":66.50000,\"vol\":2214846,\"value\":146787929.00000},{\"preClose\":66.50000,\"time\":20120223,\"open\":66.15000,\"high\":66.45000,\"low\":66.00000,\"close\":66.15000,\"vol\":2339504,\"value\":154915644.00000},{\"preClose\":66.15000,\"time\":20120224,\"open\":66.15000,\"high\":66.55000,\"low\":65.80000,\"close\":66.45000,\"vol\":2527321,\"value\":167676232.00000},{\"preClose\":66.45000,\"time\":20120227,\"open\":66.15000,\"high\":66.90000,\"low\":66.00000,\"close\":66.15000,\"vol\":2805298,\"value\":186513061.00000},{\"preClose\":66.15000,\"time\":20120228,\"open\":66.15000,\"high\":67.60000,\"low\":66.10000,\"close\":67.35000,\"vol\":3860862,\"value\":258920595.00000},{\"preClose\":67.35000,\"time\":20120229,\"open\":67.75000,\"high\":68.75000,\"low\":67.25000,\"close\":68.50000,\"vol\":5723189,\"value\":390106152.00000},{\"preClose\":68.50000,\"time\":20120301,\"open\":68.15000,\"high\":68.90000,\"low\":68.15000,\"close\":68.80000,\"vol\":2897839,\"value\":198770155.00000},{\"preClose\":68.80000,\"time\":20120302,\"open\":68.90000,\"high\":68.95000,\"low\":68.00000,\"close\":68.20000,\"vol\":2832142,\"value\":193651479.00000},{\"preClose\":68.20000,\"time\":20120305,\"open\":67.80000,\"high\":68.10000,\"low\":67.50000,\"close\":67.90000,\"vol\":3496637,\"value\":237200060.00000},{\"preClose\":67.90000,\"time\":20120306,\"open\":68.10000,\"high\":68.50000,\"low\":67.50000,\"close\":67.95000,\"vol\":3345433,\"value\":227226888.00000},{\"preClose\":67.95000,\"time\":20120307,\"open\":67.45000,\"high\":68.60000,\"low\":67.35000,\"close\":68.35000,\"vol\":3651878,\"value\":249143845.00000},{\"preClose\":68.35000,\"time\":20120308,\"open\":67.85000,\"high\":69.00000,\"low\":67.85000,\"close\":68.95000,\"vol\":5064622,\"value\":347672686.00000},{\"preClose\":67.99000,\"time\":20120309,\"open\":67.55000,\"high\":67.90000,\"low\":66.65000,\"close\":67.55000,\"vol\":4420114,\"value\":297948716.00000},{\"preClose\":67.55000,\"time\":20120312,\"open\":67.40000,\"high\":67.50000,\"low\":66.80000,\"close\":67.45000,\"vol\":2299795,\"value\":154327733.00000},{\"preClose\":67.45000,\"time\":20120313,\"open\":67.80000,\"high\":68.25000,\"low\":67.50000,\"close\":68.05000,\"vol\":1724730,\"value\":117227006.00000},{\"preClose\":68.05000,\"time\":20120314,\"open\":68.30000,\"high\":68.40000,\"low\":67.60000,\"close\":68.25000,\"vol\":2383528,\"value\":162415285.00000},{\"preClose\":68.25000,\"time\":20120315,\"open\":68.25000,\"high\":68.25000,\"low\":67.00000,\"close\":67.70000,\"vol\":2530575,\"value\":170790597.00000},{\"preClose\":67.70000,\"time\":20120316,\"open\":67.95000,\"high\":68.15000,\"low\":67.20000,\"close\":67.80000,\"vol\":2639620,\"value\":178871183.00000},{\"preClose\":67.80000,\"time\":20120319,\"open\":67.95000,\"high\":68.00000,\"low\":66.95000,\"close\":67.05000,\"vol\":2327939,\"value\":157149840.00000},{\"preClose\":67.05000,\"time\":20120320,\"open\":67.40000,\"high\":67.40000,\"low\":65.65000,\"close\":66.30000,\"vol\":3386480,\"value\":225121350.00000},{\"preClose\":66.30000,\"time\":20120321,\"open\":66.35000,\"high\":66.55000,\"low\":65.90000,\"close\":66.00000,\"vol\":2001819,\"value\":132449614.00000},{\"preClose\":66.00000,\"time\":20120322,\"open\":66.25000,\"high\":66.90000,\"low\":66.10000,\"close\":66.40000,\"vol\":1924089,\"value\":127913888.00000},{\"preClose\":66.40000,\"time\":20120323,\"open\":65.90000,\"high\":66.00000,\"low\":65.50000,\"close\":65.50000,\"vol\":2740563,\"value\":180179459.00000},{\"preClose\":65.50000,\"time\":20120326,\"open\":65.95000,\"high\":66.25000,\"low\":65.40000,\"close\":65.85000,\"vol\":1816420,\"value\":119751520.00000},{\"preClose\":65.85000,\"time\":20120327,\"open\":66.30000,\"high\":67.10000,\"low\":66.20000,\"close\":67.00000,\"vol\":1885192,\"value\":125892097.00000},{\"preClose\":67.00000,\"time\":20120328,\"open\":67.15000,\"high\":67.45000,\"low\":66.70000,\"close\":67.35000,\"vol\":2320216,\"value\":155703515.00000},{\"preClose\":67.35000,\"time\":20120329,\"open\":67.15000,\"high\":67.25000,\"low\":66.40000,\"close\":67.20000,\"vol\":1478101,\"value\":98908017.00000},{\"preClose\":67.20000,\"time\":20120330,\"open\":67.40000,\"high\":67.40000,\"low\":66.20000,\"close\":67.00000,\"vol\":3407696,\"value\":227487639.00000},{\"preClose\":67.00000,\"time\":20120402,\"open\":67.20000,\"high\":67.20000,\"low\":66.35000,\"close\":67.05000,\"vol\":2146800,\"value\":143547718.00000},{\"preClose\":67.05000,\"time\":20120403,\"open\":67.40000,\"high\":67.40000,\"low\":66.35000,\"close\":66.80000,\"vol\":1926848,\"value\":128458138.00000},{\"preClose\":66.80000,\"time\":20120405,\"open\":66.60000,\"high\":67.10000,\"low\":66.30000,\"close\":66.85000,\"vol\":1768465,\"value\":118091732.00000},{\"preClose\":66.85000,\"time\":20120410,\"open\":66.45000,\"high\":66.75000,\"low\":65.60000,\"close\":65.80000,\"vol\":2355224,\"value\":155634607.00000},{\"preClose\":65.80000,\"time\":20120411,\"open\":66.20000,\"high\":66.20000,\"low\":65.30000,\"close\":65.45000,\"vol\":3034089,\"value\":198969213.00000},{\"preClose\":65.45000,\"time\":20120412,\"open\":65.85000,\"high\":65.90000,\"low\":65.10000,\"close\":65.55000,\"vol\":2873206,\"value\":187824726.00000},{\"preClose\":65.55000,\"time\":20120413,\"open\":65.95000,\"high\":66.10000,\"low\":65.50000,\"close\":65.60000,\"vol\":1963633,\"value\":128978492.00000},{\"preClose\":65.60000,\"time\":20120416,\"open\":65.90000,\"high\":66.25000,\"low\":65.60000,\"close\":66.20000,\"vol\":1247333,\"value\":82312867.00000},{\"preClose\":66.20000,\"time\":20120417,\"open\":66.15000,\"high\":66.40000,\"low\":65.45000,\"close\":66.00000,\"vol\":1532216,\"value\":100901976.00000},{\"preClose\":66.00000,\"time\":20120418,\"open\":66.50000,\"high\":66.50000,\"low\":66.20000,\"close\":66.50000,\"vol\":2135614,\"value\":141725281.00000},{\"preClose\":66.50000,\"time\":20120419,\"open\":66.25000,\"high\":66.75000,\"low\":65.85000,\"close\":66.75000,\"vol\":1539275,\"value\":102112479.00000},{\"preClose\":66.75000,\"time\":20120420,\"open\":66.65000,\"high\":66.85000,\"low\":66.50000,\"close\":66.80000,\"vol\":1149358,\"value\":76614668.00000},{\"preClose\":66.80000,\"time\":20120423,\"open\":66.85000,\"high\":66.85000,\"low\":66.00000,\"close\":66.10000,\"vol\":1183256,\"value\":78455505.00000},{\"preClose\":66.10000,\"time\":20120424,\"open\":66.30000,\"high\":66.75000,\"low\":65.85000,\"close\":66.25000,\"vol\":1084826,\"value\":71992095.00000},{\"preClose\":66.25000,\"time\":20120425,\"open\":66.60000,\"high\":66.60000,\"low\":65.85000,\"close\":65.90000,\"vol\":1056622,\"value\":69723068.00000},{\"preClose\":65.90000,\"time\":20120426,\"open\":65.90000,\"high\":66.40000,\"low\":65.90000,\"close\":66.20000,\"vol\":751637,\"value\":49749213.00000},{\"preClose\":66.20000,\"time\":20120427,\"open\":67.00000,\"high\":67.00000,\"low\":66.00000,\"close\":66.05000,\"vol\":2523794,\"value\":167639080.00000},{\"preClose\":66.05000,\"time\":20120430,\"open\":66.30000,\"high\":66.85000,\"low\":65.95000,\"close\":66.45000,\"vol\":1754360,\"value\":116678911.00000},{\"preClose\":66.45000,\"time\":20120502,\"open\":66.95000,\"high\":67.35000,\"low\":66.75000,\"close\":67.15000,\"vol\":2460323,\"value\":164866783.00000},{\"preClose\":67.15000,\"time\":20120503,\"open\":67.15000,\"high\":67.35000,\"low\":66.60000,\"close\":66.85000,\"vol\":1690750,\"value\":113177832.00000},{\"preClose\":66.85000,\"time\":20120504,\"open\":67.20000,\"high\":67.35000,\"low\":66.75000,\"close\":66.90000,\"vol\":1013710,\"value\":68001788.00000},{\"preClose\":66.90000,\"time\":20120507,\"open\":66.35000,\"high\":67.05000,\"low\":65.90000,\"close\":66.00000,\"vol\":2365206,\"value\":156736770.00000},{\"preClose\":66.00000,\"time\":20120508,\"open\":66.30000,\"high\":66.45000,\"low\":66.00000,\"close\":66.30000,\"vol\":1969279,\"value\":130284111.00000},{\"preClose\":66.30000,\"time\":20120509,\"open\":66.00000,\"high\":66.50000,\"low\":65.85000,\"close\":65.90000,\"vol\":2254304,\"value\":149034162.00000},{\"preClose\":65.90000,\"time\":20120510,\"open\":66.35000,\"high\":66.90000,\"low\":65.55000,\"close\":65.70000,\"vol\":3047063,\"value\":201464483.00000},{\"preClose\":65.70000,\"time\":20120511,\"open\":65.90000,\"high\":66.00000,\"low\":65.40000,\"close\":65.55000,\"vol\":2575818,\"value\":169222412.00000},{\"preClose\":65.55000,\"time\":20120514,\"open\":65.70000,\"high\":65.70000,\"low\":64.60000,\"close\":64.85000,\"vol\":1960207,\"value\":127529247.00000},{\"preClose\":64.85000,\"time\":20120515,\"open\":64.85000,\"high\":65.60000,\"low\":64.55000,\"close\":65.20000,\"vol\":1659531,\"value\":108098457.00000},{\"preClose\":65.20000,\"time\":20120516,\"open\":64.85000,\"high\":65.00000,\"low\":63.90000,\"close\":63.95000,\"vol\":5699770,\"value\":365032601.00000},{\"preClose\":63.95000,\"time\":20120517,\"open\":65.20000,\"high\":65.25000,\"low\":63.50000,\"close\":63.65000,\"vol\":3685970,\"value\":236614122.00000},{\"preClose\":63.65000,\"time\":20120518,\"open\":63.20000,\"high\":64.35000,\"low\":63.00000,\"close\":64.30000,\"vol\":3516315,\"value\":223901722.00000},{\"preClose\":64.30000,\"time\":20120521,\"open\":64.50000,\"high\":64.60000,\"low\":63.75000,\"close\":63.85000,\"vol\":1886268,\"value\":120714294.00000},{\"preClose\":63.85000,\"time\":20120522,\"open\":64.10000,\"high\":64.60000,\"low\":63.90000,\"close\":64.05000,\"vol\":2182834,\"value\":139968345.00000},{\"preClose\":64.05000,\"time\":20120523,\"open\":63.85000,\"high\":64.05000,\"low\":63.15000,\"close\":63.85000,\"vol\":2739168,\"value\":174674807.00000},{\"preClose\":63.85000,\"time\":20120524,\"open\":64.20000,\"high\":64.35000,\"low\":63.75000,\"close\":64.15000,\"vol\":1931206,\"value\":123757510.00000},{\"preClose\":64.15000,\"time\":20120525,\"open\":64.55000,\"high\":64.55000,\"low\":63.55000,\"close\":63.90000,\"vol\":2523570,\"value\":161322425.00000},{\"preClose\":63.90000,\"time\":20120528,\"open\":63.60000,\"high\":64.35000,\"low\":63.50000,\"close\":63.80000,\"vol\":1797612,\"value\":114531503.00000},{\"preClose\":63.80000,\"time\":20120529,\"open\":63.80000,\"high\":63.95000,\"low\":63.50000,\"close\":63.85000,\"vol\":2464198,\"value\":156895541.00000},{\"preClose\":63.85000,\"time\":20120530,\"open\":63.65000,\"high\":63.90000,\"low\":63.00000,\"close\":63.05000,\"vol\":4913301,\"value\":310398558.00000},{\"preClose\":63.05000,\"time\":20120531,\"open\":63.20000,\"high\":63.95000,\"low\":62.70000,\"close\":63.20000,\"vol\":11718051,\"value\":738798629.00000},{\"preClose\":63.20000,\"time\":20120601,\"open\":63.00000,\"high\":63.85000,\"low\":62.90000,\"close\":63.75000,\"vol\":5417919,\"value\":343985231.00000},{\"preClose\":63.22000,\"time\":20120604,\"open\":63.20000,\"high\":63.75000,\"low\":62.50000,\"close\":63.60000,\"vol\":3119287,\"value\":197357877.00000},{\"preClose\":63.60000,\"time\":20120605,\"open\":63.60000,\"high\":63.60000,\"low\":62.80000,\"close\":63.20000,\"vol\":1907403,\"value\":120161816.00000},{\"preClose\":63.20000,\"time\":20120606,\"open\":63.55000,\"high\":63.80000,\"low\":63.05000,\"close\":63.65000,\"vol\":1922797,\"value\":122087615.00000},{\"preClose\":63.65000,\"time\":20120607,\"open\":63.90000,\"high\":63.90000,\"low\":63.15000,\"close\":63.80000,\"vol\":2345248,\"value\":148873578.00000},{\"preClose\":63.80000,\"time\":20120608,\"open\":63.30000,\"high\":63.50000,\"low\":62.75000,\"close\":62.85000,\"vol\":3001814,\"value\":189013337.00000},{\"preClose\":62.85000,\"time\":20120611,\"open\":63.80000,\"high\":63.80000,\"low\":63.00000,\"close\":63.65000,\"vol\":1929861,\"value\":122222974.00000},{\"preClose\":63.65000,\"time\":20120612,\"open\":63.75000,\"high\":63.80000,\"low\":63.20000,\"close\":63.45000,\"vol\":1911552,\"value\":121382468.00000},{\"preClose\":63.45000,\"time\":20120613,\"open\":63.50000,\"high\":63.90000,\"low\":63.20000,\"close\":63.60000,\"vol\":1502661,\"value\":95430784.00000},{\"preClose\":63.60000,\"time\":20120614,\"open\":63.65000,\"high\":63.75000,\"low\":63.10000,\"close\":63.20000,\"vol\":2039824,\"value\":129290312.00000},{\"preClose\":63.20000,\"time\":20120615,\"open\":63.20000,\"high\":64.05000,\"low\":63.15000,\"close\":63.95000,\"vol\":3012162,\"value\":191536120.00000},{\"preClose\":63.95000,\"time\":20120618,\"open\":64.40000,\"high\":64.55000,\"low\":64.00000,\"close\":64.35000,\"vol\":1962800,\"value\":126322709.00000},{\"preClose\":64.35000,\"time\":20120619,\"open\":64.90000,\"high\":65.00000,\"low\":64.50000,\"close\":64.90000,\"vol\":1977175,\"value\":128196494.00000},{\"preClose\":64.90000,\"time\":20120620,\"open\":65.30000,\"high\":65.30000,\"low\":64.75000,\"close\":65.00000,\"vol\":1530976,\"value\":99517021.00000},{\"preClose\":65.00000,\"time\":20120621,\"open\":65.00000,\"high\":65.00000,\"low\":64.50000,\"close\":64.65000,\"vol\":1909304,\"value\":123624442.00000},{\"preClose\":64.65000,\"time\":20120622,\"open\":64.30000,\"high\":65.00000,\"low\":64.30000,\"close\":64.45000,\"vol\":1078269,\"value\":69744805.00000},{\"preClose\":64.45000,\"time\":20120625,\"open\":64.45000,\"high\":64.70000,\"low\":64.20000,\"close\":64.65000,\"vol\":1271910,\"value\":82017996.00000},{\"preClose\":64.65000,\"time\":20120626,\"open\":65.00000,\"high\":65.20000,\"low\":64.75000,\"close\":64.90000,\"vol\":2138092,\"value\":139000976.00000},{\"preClose\":64.90000,\"time\":20120627,\"open\":64.60000,\"high\":65.30000,\"low\":64.60000,\"close\":65.25000,\"vol\":1435942,\"value\":93420389.00000},{\"preClose\":65.25000,\"time\":20120628,\"open\":65.30000,\"high\":65.50000,\"low\":64.80000,\"close\":64.95000,\"vol\":2368664,\"value\":154223342.00000},{\"preClose\":64.95000,\"time\":20120629,\"open\":65.15000,\"high\":65.95000,\"low\":65.00000,\"close\":65.75000,\"vol\":3953668,\"value\":260038446.00000},{\"preClose\":65.75000,\"time\":20120703,\"open\":65.40000,\"high\":66.55000,\"low\":65.35000,\"close\":66.45000,\"vol\":2071656,\"value\":136923358.00000},{\"preClose\":66.45000,\"time\":20120704,\"open\":66.80000,\"high\":66.80000,\"low\":66.20000,\"close\":66.45000,\"vol\":1126293,\"value\":74890542.00000},{\"preClose\":66.45000,\"time\":20120705,\"open\":66.50000,\"high\":67.35000,\"low\":66.15000,\"close\":67.30000,\"vol\":2849067,\"value\":190895199.00000},{\"preClose\":67.30000,\"time\":20120706,\"open\":67.40000,\"high\":67.60000,\"low\":67.00000,\"close\":67.50000,\"vol\":2384752,\"value\":160607998.00000},{\"preClose\":67.50000,\"time\":20120709,\"open\":67.50000,\"high\":67.50000,\"low\":66.60000,\"close\":67.20000,\"vol\":2489223,\"value\":166876402.00000},{\"preClose\":67.20000,\"time\":20120710,\"open\":67.00000,\"high\":67.00000,\"low\":65.35000,\"close\":65.45000,\"vol\":3577338,\"value\":235789259.00000},{\"preClose\":65.45000,\"time\":20120711,\"open\":65.00000,\"high\":65.80000,\"low\":64.80000,\"close\":65.00000,\"vol\":4212216,\"value\":274369766.00000},{\"preClose\":65.00000,\"time\":20120712,\"open\":65.25000,\"high\":65.25000,\"low\":64.65000,\"close\":64.75000,\"vol\":1649210,\"value\":107042902.00000},{\"preClose\":64.75000,\"time\":20120713,\"open\":65.15000,\"high\":65.15000,\"low\":64.80000,\"close\":64.85000,\"vol\":1655972,\"value\":107497452.00000},{\"preClose\":64.85000,\"time\":20120716,\"open\":64.90000,\"high\":64.95000,\"low\":64.40000,\"close\":64.45000,\"vol\":1696625,\"value\":109617229.00000},{\"preClose\":64.45000,\"time\":20120717,\"open\":64.85000,\"high\":65.50000,\"low\":64.80000,\"close\":65.40000,\"vol\":2761078,\"value\":179845996.00000},{\"preClose\":65.40000,\"time\":20120718,\"open\":65.00000,\"high\":65.70000,\"low\":65.00000,\"close\":65.25000,\"vol\":1528097,\"value\":99989223.00000},{\"preClose\":65.25000,\"time\":20120719,\"open\":66.00000,\"high\":66.25000,\"low\":65.70000,\"close\":66.00000,\"vol\":2062907,\"value\":136223770.00000},{\"preClose\":66.00000,\"time\":20120720,\"open\":65.80000,\"high\":65.90000,\"low\":65.15000,\"close\":65.80000,\"vol\":2562783,\"value\":167897481.00000},{\"preClose\":65.80000,\"time\":20120723,\"open\":65.20000,\"high\":65.70000,\"low\":64.90000,\"close\":65.10000,\"vol\":1965524,\"value\":128527793.00000},{\"preClose\":65.10000,\"time\":20120724,\"open\":65.25000,\"high\":65.55000,\"low\":64.80000,\"close\":64.85000,\"vol\":1094024,\"value\":71156345.00000},{\"preClose\":64.85000,\"time\":20120725,\"open\":64.50000,\"high\":65.10000,\"low\":64.50000,\"close\":64.85000,\"vol\":1912413,\"value\":123791012.00000},{\"preClose\":64.85000,\"time\":20120726,\"open\":64.60000,\"high\":65.20000,\"low\":64.45000,\"close\":65.00000,\"vol\":2433650,\"value\":157657701.00000},{\"preClose\":65.00000,\"time\":20120727,\"open\":65.30000,\"high\":65.85000,\"low\":64.85000,\"close\":65.75000,\"vol\":1644104,\"value\":107604325.00000},{\"preClose\":65.75000,\"time\":20120730,\"open\":65.85000,\"high\":66.95000,\"low\":65.70000,\"close\":66.90000,\"vol\":3233927,\"value\":214679668.00000},{\"preClose\":66.90000,\"time\":20120731,\"open\":66.55000,\"high\":67.15000,\"low\":66.50000,\"close\":67.00000,\"vol\":3254723,\"value\":217804082.00000},{\"preClose\":67.00000,\"time\":20120801,\"open\":66.25000,\"high\":67.20000,\"low\":66.25000,\"close\":66.85000,\"vol\":1966332,\"value\":131527505.00000},{\"preClose\":66.85000,\"time\":20120802,\"open\":67.15000,\"high\":67.20000,\"low\":66.75000,\"close\":66.80000,\"vol\":1756638,\"value\":117689354.00000},{\"preClose\":66.80000,\"time\":20120803,\"open\":66.40000,\"high\":66.95000,\"low\":66.40000,\"close\":66.85000,\"vol\":1189389,\"value\":79264293.00000},{\"preClose\":66.85000,\"time\":20120806,\"open\":67.25000,\"high\":67.25000,\"low\":66.70000,\"close\":66.90000,\"vol\":1847604,\"value\":123765768.00000},{\"preClose\":66.90000,\"time\":20120807,\"open\":67.30000,\"high\":67.30000,\"low\":66.85000,\"close\":67.25000,\"vol\":1925472,\"value\":129243907.00000},{\"preClose\":67.25000,\"time\":20120808,\"open\":67.20000,\"high\":67.40000,\"low\":66.70000,\"close\":66.90000,\"vol\":2135161,\"value\":143032983.00000},{\"preClose\":66.90000,\"time\":20120809,\"open\":67.00000,\"high\":67.50000,\"low\":66.85000,\"close\":67.45000,\"vol\":2153174,\"value\":144736169.00000},{\"preClose\":67.45000,\"time\":20120810,\"open\":67.05000,\"high\":67.60000,\"low\":67.00000,\"close\":67.30000,\"vol\":1725211,\"value\":116210770.00000},{\"preClose\":67.30000,\"time\":20120813,\"open\":67.60000,\"high\":67.65000,\"low\":67.00000,\"close\":67.60000,\"vol\":832194,\"value\":56147562.00000},{\"preClose\":67.60000,\"time\":20120814,\"open\":67.80000,\"high\":68.40000,\"low\":67.30000,\"close\":67.75000,\"vol\":3160533,\"value\":213978004.00000},{\"preClose\":67.75000,\"time\":20120815,\"open\":66.90000,\"high\":66.90000,\"low\":65.85000,\"close\":66.10000,\"vol\":4967559,\"value\":328896052.00000},{\"preClose\":66.10000,\"time\":20120816,\"open\":66.00000,\"high\":66.10000,\"low\":65.10000,\"close\":65.20000,\"vol\":5082150,\"value\":333277837.00000},{\"preClose\":65.20000,\"time\":20120817,\"open\":65.05000,\"high\":65.80000,\"low\":65.05000,\"close\":65.60000,\"vol\":3819761,\"value\":250502508.00000},{\"preClose\":65.60000,\"time\":20120820,\"open\":65.35000,\"high\":65.60000,\"low\":65.05000,\"close\":65.50000,\"vol\":2070856,\"value\":135249244.00000},{\"preClose\":65.50000,\"time\":20120821,\"open\":65.35000,\"high\":66.00000,\"low\":65.15000,\"close\":65.65000,\"vol\":2107197,\"value\":138228563.00000},{\"preClose\":65.65000,\"time\":20120822,\"open\":65.35000,\"high\":65.60000,\"low\":65.25000,\"close\":65.30000,\"vol\":1754718,\"value\":114748701.00000},{\"preClose\":65.30000,\"time\":20120823,\"open\":65.25000,\"high\":65.70000,\"low\":65.25000,\"close\":65.35000,\"vol\":2185220,\"value\":143020924.00000},{\"preClose\":65.35000,\"time\":20120824,\"open\":65.20000,\"high\":65.35000,\"low\":65.05000,\"close\":65.10000,\"vol\":2228396,\"value\":145227346.00000},{\"preClose\":65.10000,\"time\":20120827,\"open\":65.30000,\"high\":65.30000,\"low\":65.00000,\"close\":65.10000,\"vol\":2057180,\"value\":133869338.00000},{\"preClose\":65.10000,\"time\":20120828,\"open\":65.00000,\"high\":65.50000,\"low\":65.00000,\"close\":65.00000,\"vol\":2312085,\"value\":150606376.00000},{\"preClose\":65.00000,\"time\":20120829,\"open\":65.00000,\"high\":65.25000,\"low\":64.85000,\"close\":64.90000,\"vol\":2881100,\"value\":187302411.00000},{\"preClose\":64.90000,\"time\":20120830,\"open\":64.75000,\"high\":65.05000,\"low\":64.60000,\"close\":64.60000,\"vol\":3476473,\"value\":225223779.00000},{\"preClose\":64.60000,\"time\":20120831,\"open\":64.50000,\"high\":65.05000,\"low\":64.50000,\"close\":64.65000,\"vol\":3992953,\"value\":258492906.00000},{\"preClose\":64.12000,\"time\":20120903,\"open\":64.50000,\"high\":65.10000,\"low\":64.30000,\"close\":64.70000,\"vol\":1640564,\"value\":106068037.00000},{\"preClose\":64.70000,\"time\":20120904,\"open\":64.35000,\"high\":64.75000,\"low\":64.00000,\"close\":64.00000,\"vol\":2000584,\"value\":128606889.00000},{\"preClose\":64.00000,\"time\":20120905,\"open\":63.80000,\"high\":63.90000,\"low\":63.45000,\"close\":63.50000,\"vol\":3151134,\"value\":200385699.00000},{\"preClose\":63.50000,\"time\":20120906,\"open\":63.30000,\"high\":63.50000,\"low\":63.05000,\"close\":63.30000,\"vol\":2579555,\"value\":163186528.00000},{\"preClose\":63.30000,\"time\":20120907,\"open\":63.25000,\"high\":64.65000,\"low\":63.25000,\"close\":64.50000,\"vol\":4230905,\"value\":271062939.00000},{\"preClose\":64.50000,\"time\":20120910,\"open\":64.30000,\"high\":64.70000,\"low\":64.15000,\"close\":64.60000,\"vol\":2101294,\"value\":135385633.00000},{\"preClose\":64.60000,\"time\":20120911,\"open\":64.05000,\"high\":64.65000,\"low\":64.00000,\"close\":64.50000,\"vol\":2762373,\"value\":177705164.00000},{\"preClose\":64.50000,\"time\":20120912,\"open\":64.30000,\"high\":64.85000,\"low\":64.30000,\"close\":64.70000,\"vol\":3175537,\"value\":205031073.00000},{\"preClose\":64.70000,\"time\":20120913,\"open\":64.35000,\"high\":64.80000,\"low\":64.30000,\"close\":64.70000,\"vol\":1331608,\"value\":86047810.00000},{\"preClose\":64.70000,\"time\":20120914,\"open\":64.70000,\"high\":65.30000,\"low\":64.70000,\"close\":65.20000,\"vol\":3141926,\"value\":204449710.00000},{\"preClose\":65.20000,\"time\":20120917,\"open\":64.90000,\"high\":65.40000,\"low\":64.80000,\"close\":65.25000,\"vol\":2307515,\"value\":150113787.00000},{\"preClose\":65.25000,\"time\":20120918,\"open\":65.20000,\"high\":65.65000,\"low\":65.00000,\"close\":65.05000,\"vol\":3047446,\"value\":199369507.00000},{\"preClose\":65.05000,\"time\":20120919,\"open\":65.40000,\"high\":65.90000,\"low\":65.05000,\"close\":65.70000,\"vol\":2358219,\"value\":154839496.00000},{\"preClose\":65.70000,\"time\":20120920,\"open\":66.00000,\"high\":66.00000,\"low\":65.50000,\"close\":65.85000,\"vol\":1920162,\"value\":126509881.00000},{\"preClose\":65.85000,\"time\":20120921,\"open\":66.00000,\"high\":66.10000,\"low\":65.30000,\"close\":65.85000,\"vol\":2244072,\"value\":147586812.00000},{\"preClose\":65.85000,\"time\":20120924,\"open\":65.50000,\"high\":65.85000,\"low\":65.20000,\"close\":65.60000,\"vol\":1552184,\"value\":101804895.00000},{\"preClose\":65.60000,\"time\":20120925,\"open\":65.95000,\"high\":66.30000,\"low\":65.70000,\"close\":66.10000,\"vol\":2950694,\"value\":195072037.00000},{\"preClose\":66.10000,\"time\":20120926,\"open\":66.10000,\"high\":66.10000,\"low\":65.30000,\"close\":65.35000,\"vol\":2133416,\"value\":139913335.00000},{\"preClose\":65.35000,\"time\":20120927,\"open\":65.35000,\"high\":66.45000,\"low\":65.25000,\"close\":65.70000,\"vol\":3224224,\"value\":212208536.00000},{\"preClose\":65.70000,\"time\":20120928,\"open\":65.75000,\"high\":66.05000,\"low\":65.60000,\"close\":65.90000,\"vol\":2406252,\"value\":158401111.00000},{\"preClose\":65.90000,\"time\":20121003,\"open\":65.30000,\"high\":66.50000,\"low\":65.30000,\"close\":66.45000,\"vol\":5338253,\"value\":352738351.00000},{\"preClose\":66.45000,\"time\":20121004,\"open\":66.35000,\"high\":66.50000,\"low\":65.90000,\"close\":65.95000,\"vol\":1778872,\"value\":117450403.00000},{\"preClose\":65.95000,\"time\":20121005,\"open\":66.00000,\"high\":66.35000,\"low\":65.80000,\"close\":65.95000,\"vol\":2040778,\"value\":134677459.00000},{\"preClose\":65.95000,\"time\":20121008,\"open\":66.45000,\"high\":66.45000,\"low\":65.80000,\"close\":65.85000,\"vol\":1058633,\"value\":70074274.00000},{\"preClose\":65.85000,\"time\":20121009,\"open\":66.10000,\"high\":66.40000,\"low\":65.90000,\"close\":66.15000,\"vol\":1174230,\"value\":77668405.00000},{\"preClose\":66.15000,\"time\":20121010,\"open\":65.75000,\"high\":66.30000,\"low\":65.75000,\"close\":66.00000,\"vol\":1117875,\"value\":73803261.00000},{\"preClose\":66.00000,\"time\":20121011,\"open\":65.75000,\"high\":65.85000,\"low\":65.10000,\"close\":65.15000,\"vol\":4324136,\"value\":282816533.00000},{\"preClose\":65.15000,\"time\":20121012,\"open\":65.10000,\"high\":65.55000,\"low\":65.10000,\"close\":65.20000,\"vol\":2465673,\"value\":160883157.00000},{\"preClose\":65.20000,\"time\":20121015,\"open\":65.10000,\"high\":65.70000,\"low\":65.10000,\"close\":65.20000,\"vol\":2528142,\"value\":165190562.00000},{\"preClose\":65.20000,\"time\":20121016,\"open\":65.30000,\"high\":66.20000,\"low\":65.30000,\"close\":65.45000,\"vol\":2356027,\"value\":154873704.00000},{\"preClose\":65.45000,\"time\":20121017,\"open\":65.50000,\"high\":65.90000,\"low\":65.40000,\"close\":65.45000,\"vol\":2186510,\"value\":143402175.00000},{\"preClose\":65.45000,\"time\":20121018,\"open\":65.55000,\"high\":66.15000,\"low\":65.35000,\"close\":65.60000,\"vol\":1876926,\"value\":123073685.00000},{\"preClose\":65.60000,\"time\":20121019,\"open\":65.60000,\"high\":65.80000,\"low\":65.35000,\"close\":65.60000,\"vol\":1270156,\"value\":83250377.00000},{\"preClose\":65.60000,\"time\":20121022,\"open\":65.35000,\"high\":65.85000,\"low\":65.35000,\"close\":65.60000,\"vol\":1561243,\"value\":102479517.00000},{\"preClose\":65.60000,\"time\":20121024,\"open\":66.00000,\"high\":66.15000,\"low\":65.60000,\"close\":66.00000,\"vol\":3019509,\"value\":198954380.00000},{\"preClose\":66.00000,\"time\":20121025,\"open\":66.05000,\"high\":66.35000,\"low\":66.00000,\"close\":66.20000,\"vol\":2283413,\"value\":151064797.00000},{\"preClose\":66.20000,\"time\":20121026,\"open\":66.25000,\"high\":66.50000,\"low\":65.90000,\"close\":66.00000,\"vol\":2023688,\"value\":134058265.00000},{\"preClose\":66.00000,\"time\":20121029,\"open\":65.45000,\"high\":66.15000,\"low\":65.45000,\"close\":65.95000,\"vol\":2863606,\"value\":188702635.00000},{\"preClose\":65.95000,\"time\":20121030,\"open\":66.15000,\"high\":66.20000,\"low\":65.80000,\"close\":66.05000,\"vol\":1486967,\"value\":98124962.00000},{\"preClose\":66.05000,\"time\":20121031,\"open\":66.20000,\"high\":66.25000,\"low\":65.80000,\"close\":66.10000,\"vol\":2305863,\"value\":152073061.00000},{\"preClose\":66.10000,\"time\":20121101,\"open\":65.85000,\"high\":66.20000,\"low\":65.75000,\"close\":65.95000,\"vol\":2325962,\"value\":153410891.00000},{\"preClose\":65.95000,\"time\":20121102,\"open\":66.30000,\"high\":66.30000,\"low\":65.95000,\"close\":66.15000,\"vol\":2214892,\"value\":146350159.00000},{\"preClose\":66.15000,\"time\":20121105,\"open\":66.30000,\"high\":66.45000,\"low\":66.00000,\"close\":66.10000,\"vol\":2210609,\"value\":146355695.00000},{\"preClose\":66.10000,\"time\":20121106,\"open\":66.10000,\"high\":66.50000,\"low\":66.00000,\"close\":66.45000,\"vol\":3095552,\"value\":205490996.00000},{\"preClose\":66.45000,\"time\":20121107,\"open\":66.55000,\"high\":66.80000,\"low\":66.30000,\"close\":66.70000,\"vol\":2787188,\"value\":185636222.00000},{\"preClose\":66.70000,\"time\":20121108,\"open\":66.05000,\"high\":66.65000,\"low\":66.00000,\"close\":66.05000,\"vol\":2919485,\"value\":193564737.00000},{\"preClose\":66.05000,\"time\":20121109,\"open\":66.05000,\"high\":66.20000,\"low\":65.60000,\"close\":65.65000,\"vol\":4093865,\"value\":269994673.00000},{\"preClose\":65.65000,\"time\":20121112,\"open\":65.50000,\"high\":66.45000,\"low\":65.50000,\"close\":65.80000,\"vol\":1493274,\"value\":98428630.00000},{\"preClose\":65.80000,\"time\":20121113,\"open\":65.65000,\"high\":65.95000,\"low\":65.60000,\"close\":65.60000,\"vol\":2156847,\"value\":141752372.00000},{\"preClose\":65.60000,\"time\":20121114,\"open\":65.60000,\"high\":65.95000,\"low\":65.60000,\"close\":65.80000,\"vol\":1848767,\"value\":121460469.00000},{\"preClose\":65.80000,\"time\":20121115,\"open\":65.80000,\"high\":66.25000,\"low\":65.60000,\"close\":65.95000,\"vol\":1857784,\"value\":122484747.00000},{\"preClose\":65.95000,\"time\":20121116,\"open\":66.30000,\"high\":66.30000,\"low\":66.00000,\"close\":66.15000,\"vol\":1734025,\"value\":114674285.00000},{\"preClose\":66.15000,\"time\":20121119,\"open\":65.95000,\"high\":66.50000,\"low\":65.95000,\"close\":66.30000,\"vol\":1335158,\"value\":88510056.00000},{\"preClose\":66.30000,\"time\":20121120,\"open\":66.65000,\"high\":66.70000,\"low\":66.30000,\"close\":66.50000,\"vol\":1904150,\"value\":126657135.00000},{\"preClose\":66.50000,\"time\":20121121,\"open\":66.70000,\"high\":66.70000,\"low\":66.20000,\"close\":66.70000,\"vol\":1631449,\"value\":108418135.00000},{\"preClose\":66.70000,\"time\":20121122,\"open\":66.70000,\"high\":66.90000,\"low\":66.10000,\"close\":66.70000,\"vol\":2473141,\"value\":164849309.00000},{\"preClose\":66.70000,\"time\":20121123,\"open\":66.70000,\"high\":67.20000,\"low\":66.50000,\"close\":67.05000,\"vol\":2509480,\"value\":168223653.00000},{\"preClose\":67.05000,\"time\":20121126,\"open\":67.00000,\"high\":67.35000,\"low\":66.90000,\"close\":67.20000,\"vol\":1386075,\"value\":92979095.00000},{\"preClose\":67.20000,\"time\":20121127,\"open\":67.45000,\"high\":67.50000,\"low\":67.00000,\"close\":67.20000,\"vol\":2522016,\"value\":169638437.00000},{\"preClose\":67.20000,\"time\":20121128,\"open\":67.00000,\"high\":67.30000,\"low\":67.00000,\"close\":67.10000,\"vol\":2085740,\"value\":140022264.00000},{\"preClose\":67.10000,\"time\":20121129,\"open\":67.35000,\"high\":67.60000,\"low\":67.25000,\"close\":67.55000,\"vol\":3365124,\"value\":226937346.00000},{\"preClose\":67.55000,\"time\":20121130,\"open\":67.65000,\"high\":68.10000,\"low\":67.60000,\"close\":67.95000,\"vol\":3920431,\"value\":266270483.00000},{\"preClose\":67.42000,\"time\":20121203,\"open\":67.85000,\"high\":67.85000,\"low\":67.00000,\"close\":67.20000,\"vol\":2100168,\"value\":141764304.00000},{\"preClose\":67.20000,\"time\":20121204,\"open\":66.85000,\"high\":67.20000,\"low\":66.70000,\"close\":66.90000,\"vol\":2191693,\"value\":146687844.00000},{\"preClose\":66.90000,\"time\":20121205,\"open\":67.25000,\"high\":67.75000,\"low\":66.90000,\"close\":67.70000,\"vol\":2603152,\"value\":175264829.00000},{\"preClose\":67.70000,\"time\":20121206,\"open\":67.35000,\"high\":67.90000,\"low\":67.10000,\"close\":67.45000,\"vol\":2821760,\"value\":190299380.00000},{\"preClose\":67.45000,\"time\":20121207,\"open\":67.60000,\"high\":67.60000,\"low\":66.90000,\"close\":67.00000,\"vol\":2145964,\"value\":144273987.00000},{\"preClose\":67.00000,\"time\":20121210,\"open\":67.15000,\"high\":67.35000,\"low\":66.90000,\"close\":67.25000,\"vol\":2078471,\"value\":139518408.00000},{\"preClose\":67.25000,\"time\":20121211,\"open\":66.90000,\"high\":67.60000,\"low\":66.90000,\"close\":67.40000,\"vol\":1901752,\"value\":127906127.00000},{\"preClose\":67.40000,\"time\":20121212,\"open\":67.40000,\"high\":67.65000,\"low\":67.00000,\"close\":67.20000,\"vol\":2731657,\"value\":183517890.00000},{\"preClose\":67.20000,\"time\":20121213,\"open\":64.75000,\"high\":65.20000,\"low\":63.80000,\"close\":64.80000,\"vol\":44484413,\"value\":2874803387.00000},{\"preClose\":64.80000,\"time\":20121214,\"open\":65.00000,\"high\":65.20000,\"low\":64.95000,\"close\":65.15000,\"vol\":10192569,\"value\":663233330.00000},{\"preClose\":65.15000,\"time\":20121217,\"open\":65.00000,\"high\":65.30000,\"low\":64.75000,\"close\":64.80000,\"vol\":5993333,\"value\":389088989.00000},{\"preClose\":64.80000,\"time\":20121218,\"open\":64.50000,\"high\":64.90000,\"low\":64.50000,\"close\":64.80000,\"vol\":7200375,\"value\":465416785.00000},{\"preClose\":64.80000,\"time\":20121219,\"open\":64.85000,\"high\":64.90000,\"low\":64.25000,\"close\":64.30000,\"vol\":10666589,\"value\":688176791.00000},{\"preClose\":64.30000,\"time\":20121220,\"open\":64.00000,\"high\":64.20000,\"low\":64.00000,\"close\":64.10000,\"vol\":9147809,\"value\":586585084.00000},{\"preClose\":64.10000,\"time\":20121221,\"open\":64.15000,\"high\":64.45000,\"low\":63.90000,\"close\":64.25000,\"vol\":7281163,\"value\":466980384.00000},{\"preClose\":64.25000,\"time\":20121224,\"open\":64.25000,\"high\":64.55000,\"low\":64.25000,\"close\":64.30000,\"vol\":2197190,\"value\":141581779.00000},{\"preClose\":64.30000,\"time\":20121227,\"open\":64.45000,\"high\":64.85000,\"low\":64.40000,\"close\":64.50000,\"vol\":3921353,\"value\":253433289.00000},{\"preClose\":64.50000,\"time\":20121228,\"open\":64.50000,\"high\":65.00000,\"low\":64.40000,\"close\":64.80000,\"vol\":4931171,\"value\":319680196.00000},{\"preClose\":64.80000,\"time\":20121231,\"open\":64.80000,\"high\":65.10000,\"low\":64.75000,\"close\":64.85000,\"vol\":1982388,\"value\":128741133.00000},{\"preClose\":64.85000,\"time\":20130102,\"open\":65.15000,\"high\":65.45000,\"low\":65.05000,\"close\":65.40000,\"vol\":5887682,\"value\":384155090.00000},{\"preClose\":65.40000,\"time\":20130103,\"open\":65.15000,\"high\":65.45000,\"low\":64.80000,\"close\":64.85000,\"vol\":6446943,\"value\":419279049.00000},{\"preClose\":64.85000,\"time\":20130104,\"open\":64.85000,\"high\":65.35000,\"low\":64.80000,\"close\":65.20000,\"vol\":3423296,\"value\":222801753.00000},{\"preClose\":65.20000,\"time\":20130107,\"open\":65.20000,\"high\":65.35000,\"low\":64.95000,\"close\":65.10000,\"vol\":3571459,\"value\":232910336.00000},{\"preClose\":65.10000,\"time\":20130108,\"open\":65.00000,\"high\":65.25000,\"low\":65.00000,\"close\":65.20000,\"vol\":3523475,\"value\":229573975.00000},{\"preClose\":65.20000,\"time\":20130109,\"open\":65.30000,\"high\":65.40000,\"low\":65.00000,\"close\":65.30000,\"vol\":3192548,\"value\":207894522.00000},{\"preClose\":65.30000,\"time\":20130110,\"open\":65.10000,\"high\":65.45000,\"low\":65.05000,\"close\":65.35000,\"vol\":3760390,\"value\":245286370.00000},{\"preClose\":65.35000,\"time\":20130111,\"open\":65.05000,\"high\":65.35000,\"low\":65.05000,\"close\":65.05000,\"vol\":3203828,\"value\":208754657.00000},{\"preClose\":65.05000,\"time\":20130114,\"open\":65.05000,\"high\":65.30000,\"low\":64.95000,\"close\":64.95000,\"vol\":3800411,\"value\":247098728.00000},{\"preClose\":64.95000,\"time\":20130115,\"open\":65.30000,\"high\":65.30000,\"low\":64.95000,\"close\":65.15000,\"vol\":4326463,\"value\":281444543.00000},{\"preClose\":65.15000,\"time\":20130116,\"open\":65.00000,\"high\":65.10000,\"low\":64.85000,\"close\":64.90000,\"vol\":3865427,\"value\":251125387.00000},{\"preClose\":64.90000,\"time\":20130117,\"open\":65.10000,\"high\":65.10000,\"low\":64.90000,\"close\":65.05000,\"vol\":2601524,\"value\":169179704.00000},{\"preClose\":65.05000,\"time\":20130118,\"open\":65.00000,\"high\":65.10000,\"low\":64.85000,\"close\":64.95000,\"vol\":3879565,\"value\":252064441.00000},{\"preClose\":64.95000,\"time\":20130121,\"open\":64.85000,\"high\":65.00000,\"low\":64.85000,\"close\":64.95000,\"vol\":2257677,\"value\":146646986.00000},{\"preClose\":64.95000,\"time\":20130122,\"open\":64.95000,\"high\":65.10000,\"low\":64.90000,\"close\":65.00000,\"vol\":2295913,\"value\":149198086.00000},{\"preClose\":65.00000,\"time\":20130123,\"open\":64.85000,\"high\":65.30000,\"low\":64.85000,\"close\":65.15000,\"vol\":3723194,\"value\":242490119.00000},{\"preClose\":65.15000,\"time\":20130124,\"open\":65.30000,\"high\":65.45000,\"low\":65.15000,\"close\":65.35000,\"vol\":2929901,\"value\":191407471.00000},{\"preClose\":65.35000,\"time\":20130125,\"open\":65.05000,\"high\":65.45000,\"low\":65.05000,\"close\":65.30000,\"vol\":2442180,\"value\":159559391.00000},{\"preClose\":65.30000,\"time\":20130128,\"open\":65.45000,\"high\":65.65000,\"low\":65.30000,\"close\":65.50000,\"vol\":4101292,\"value\":268839537.00000},{\"preClose\":65.50000,\"time\":20130129,\"open\":65.70000,\"high\":66.15000,\"low\":65.40000,\"close\":65.90000,\"vol\":4759862,\"value\":313834779.00000},{\"preClose\":65.90000,\"time\":20130130,\"open\":66.00000,\"high\":66.30000,\"low\":66.00000,\"close\":66.05000,\"vol\":3778845,\"value\":250149471.00000},{\"preClose\":66.05000,\"time\":20130131,\"open\":66.00000,\"high\":66.30000,\"low\":65.80000,\"close\":65.95000,\"vol\":3876843,\"value\":256264314.00000},{\"preClose\":65.95000,\"time\":20130201,\"open\":65.85000,\"high\":66.20000,\"low\":65.80000,\"close\":65.95000,\"vol\":2995225,\"value\":197703350.00000},{\"preClose\":65.95000,\"time\":20130204,\"open\":66.30000,\"high\":66.50000,\"low\":66.00000,\"close\":66.20000,\"vol\":3042016,\"value\":201852832.00000},{\"preClose\":66.20000,\"time\":20130205,\"open\":66.50000,\"high\":66.50000,\"low\":65.70000,\"close\":65.90000,\"vol\":3078258,\"value\":203042711.00000},{\"preClose\":65.90000,\"time\":20130206,\"open\":66.10000,\"high\":66.45000,\"low\":65.90000,\"close\":66.05000,\"vol\":3533750,\"value\":233904047.00000},{\"preClose\":66.05000,\"time\":20130207,\"open\":66.45000,\"high\":66.50000,\"low\":66.20000,\"close\":66.35000,\"vol\":4604276,\"value\":305680904.00000},{\"preClose\":66.35000,\"time\":20130208,\"open\":66.30000,\"high\":66.80000,\"low\":66.30000,\"close\":66.60000,\"vol\":3477915,\"value\":231964513.00000},{\"preClose\":66.60000,\"time\":20130214,\"open\":66.80000,\"high\":66.80000,\"low\":66.25000,\"close\":66.50000,\"vol\":3402490,\"value\":226070224.00000},{\"preClose\":66.50000,\"time\":20130215,\"open\":66.50000,\"high\":66.55000,\"low\":66.25000,\"close\":66.35000,\"vol\":2893431,\"value\":192143641.00000},{\"preClose\":66.35000,\"time\":20130218,\"open\":66.00000,\"high\":66.50000,\"low\":66.00000,\"close\":66.50000,\"vol\":1871826,\"value\":124051863.00000},{\"preClose\":66.50000,\"time\":20130219,\"open\":66.80000,\"high\":67.00000,\"low\":66.50000,\"close\":66.70000,\"vol\":3708303,\"value\":247974779.00000},{\"preClose\":66.70000,\"time\":20130220,\"open\":67.10000,\"high\":67.10000,\"low\":66.75000,\"close\":66.95000,\"vol\":4151320,\"value\":278029872.00000},{\"preClose\":66.95000,\"time\":20130221,\"open\":66.60000,\"high\":66.95000,\"low\":66.30000,\"close\":66.65000,\"vol\":3547236,\"value\":236376412.00000},{\"preClose\":66.65000,\"time\":20130222,\"open\":66.80000,\"high\":66.90000,\"low\":66.50000,\"close\":66.85000,\"vol\":3044449,\"value\":203244126.00000},{\"preClose\":66.85000,\"time\":20130225,\"open\":67.25000,\"high\":67.25000,\"low\":66.50000,\"close\":66.50000,\"vol\":3716387,\"value\":248613717.00000},{\"preClose\":66.50000,\"time\":20130226,\"open\":66.80000,\"high\":67.00000,\"low\":66.50000,\"close\":66.85000,\"vol\":4436338,\"value\":296506792.00000},{\"preClose\":66.85000,\"time\":20130227,\"open\":66.50000,\"high\":66.85000,\"low\":66.30000,\"close\":66.55000,\"vol\":5533319,\"value\":367974999.00000},{\"preClose\":66.55000,\"time\":20130228,\"open\":66.80000,\"high\":66.90000,\"low\":66.20000,\"close\":66.75000,\"vol\":6008576,\"value\":400405022.00000},{\"preClose\":66.75000,\"time\":20130301,\"open\":66.50000,\"high\":67.70000,\"low\":66.50000,\"close\":67.55000,\"vol\":7558283,\"value\":508439747.00000},{\"preClose\":67.55000,\"time\":20130304,\"open\":67.70000,\"high\":67.95000,\"low\":67.05000,\"close\":67.85000,\"vol\":5726135,\"value\":387272813.00000},{\"preClose\":67.85000,\"time\":20130305,\"open\":67.85000,\"high\":67.90000,\"low\":67.70000,\"close\":67.85000,\"vol\":3942897,\"value\":267391910.00000},{\"preClose\":67.85000,\"time\":20130306,\"open\":67.95000,\"high\":68.10000,\"low\":67.60000,\"close\":68.00000,\"vol\":3602938,\"value\":244694195.00000},{\"preClose\":68.00000,\"time\":20130307,\"open\":67.80000,\"high\":68.45000,\"low\":67.80000,\"close\":68.25000,\"vol\":6909526,\"value\":469990051.00000},{\"preClose\":67.27000,\"time\":20130308,\"open\":67.50000,\"high\":67.50000,\"low\":66.75000,\"close\":67.00000,\"vol\":7116063,\"value\":476820544.00000},{\"preClose\":67.00000,\"time\":20130311,\"open\":67.35000,\"high\":67.35000,\"low\":66.90000,\"close\":67.00000,\"vol\":4429885,\"value\":297031782.00000},{\"preClose\":67.00000,\"time\":20130312,\"open\":67.10000,\"high\":67.20000,\"low\":66.75000,\"close\":66.80000,\"vol\":3761460,\"value\":251933899.00000},{\"preClose\":66.80000,\"time\":20130313,\"open\":67.00000,\"high\":67.00000,\"low\":65.90000,\"close\":66.30000,\"vol\":6220113,\"value\":413604935.00000},{\"preClose\":66.30000,\"time\":20130314,\"open\":66.05000,\"high\":66.60000,\"low\":65.95000,\"close\":66.60000,\"vol\":6158980,\"value\":407593119.00000},{\"preClose\":66.60000,\"time\":20130315,\"open\":66.90000,\"high\":67.00000,\"low\":66.20000,\"close\":66.55000,\"vol\":6958667,\"value\":464185664.00000},{\"preClose\":66.55000,\"time\":20130318,\"open\":66.35000,\"high\":66.60000,\"low\":66.00000,\"close\":66.15000,\"vol\":5457744,\"value\":361829589.00000},{\"preClose\":66.15000,\"time\":20130319,\"open\":66.50000,\"high\":67.00000,\"low\":66.20000,\"close\":66.75000,\"vol\":4373193,\"value\":291632420.00000},{\"preClose\":66.75000,\"time\":20130320,\"open\":66.80000,\"high\":66.90000,\"low\":66.50000,\"close\":66.85000,\"vol\":5627638,\"value\":375336846.00000},{\"preClose\":66.85000,\"time\":20130321,\"open\":67.00000,\"high\":67.40000,\"low\":66.75000,\"close\":67.35000,\"vol\":3873735,\"value\":260029572.00000},{\"preClose\":67.35000,\"time\":20130322,\"open\":67.00000,\"high\":67.50000,\"low\":67.00000,\"close\":67.35000,\"vol\":3465738,\"value\":233286267.00000},{\"preClose\":67.35000,\"time\":20130325,\"open\":67.50000,\"high\":67.65000,\"low\":67.30000,\"close\":67.60000,\"vol\":3253181,\"value\":219722449.00000},{\"preClose\":67.60000,\"time\":20130326,\"open\":67.60000,\"high\":67.70000,\"low\":67.25000,\"close\":67.65000,\"vol\":2390514,\"value\":161435767.00000},{\"preClose\":67.65000,\"time\":20130327,\"open\":67.50000,\"high\":67.80000,\"low\":67.45000,\"close\":67.70000,\"vol\":2270511,\"value\":153595572.00000},{\"preClose\":67.70000,\"time\":20130328,\"open\":68.00000,\"high\":68.15000,\"low\":67.50000,\"close\":68.00000,\"vol\":4961564,\"value\":336855540.00000},{\"preClose\":68.00000,\"time\":20130402,\"open\":68.30000,\"high\":68.45000,\"low\":67.95000,\"close\":68.45000,\"vol\":2889238,\"value\":197321982.00000},{\"preClose\":68.45000,\"time\":20130403,\"open\":68.80000,\"high\":68.85000,\"low\":68.40000,\"close\":68.80000,\"vol\":3198099,\"value\":219724201.00000},{\"preClose\":68.80000,\"time\":20130405,\"open\":69.40000,\"high\":69.40000,\"low\":66.90000,\"close\":66.95000,\"vol\":5148738,\"value\":349173345.00000},{\"preClose\":66.95000,\"time\":20130408,\"open\":67.30000,\"high\":67.30000,\"low\":66.80000,\"close\":67.10000,\"vol\":2331626,\"value\":156425560.00000},{\"preClose\":67.10000,\"time\":20130409,\"open\":67.75000,\"high\":67.85000,\"low\":67.40000,\"close\":67.55000,\"vol\":1734209,\"value\":117217220.00000},{\"preClose\":67.55000,\"time\":20130410,\"open\":67.35000,\"high\":68.05000,\"low\":67.10000,\"close\":68.00000,\"vol\":2245050,\"value\":151824227.00000},{\"preClose\":68.00000,\"time\":20130411,\"open\":68.15000,\"high\":68.20000,\"low\":67.60000,\"close\":67.80000,\"vol\":1606004,\"value\":109074967.00000},{\"preClose\":67.80000,\"time\":20130412,\"open\":68.05000,\"high\":68.10000,\"low\":67.75000,\"close\":67.95000,\"vol\":1694307,\"value\":115083552.00000},{\"preClose\":67.95000,\"time\":20130415,\"open\":67.95000,\"high\":68.15000,\"low\":67.05000,\"close\":67.10000,\"vol\":2018547,\"value\":136044960.00000},{\"preClose\":67.10000,\"time\":20130416,\"open\":67.10000,\"high\":67.75000,\"low\":66.75000,\"close\":67.50000,\"vol\":2912862,\"value\":196001562.00000},{\"preClose\":67.50000,\"time\":20130417,\"open\":67.90000,\"high\":67.90000,\"low\":66.90000,\"close\":67.10000,\"vol\":2302918,\"value\":154891660.00000},{\"preClose\":67.10000,\"time\":20130418,\"open\":66.90000,\"high\":67.40000,\"low\":66.80000,\"close\":67.05000,\"vol\":2462441,\"value\":164844254.00000},{\"preClose\":67.05000,\"time\":20130419,\"open\":67.30000,\"high\":67.30000,\"low\":66.75000,\"close\":67.05000,\"vol\":2459970,\"value\":164695821.00000},{\"preClose\":67.05000,\"time\":20130422,\"open\":66.90000,\"high\":67.70000,\"low\":66.90000,\"close\":67.50000,\"vol\":1854733,\"value\":125049964.00000},{\"preClose\":67.50000,\"time\":20130423,\"open\":67.80000,\"high\":67.80000,\"low\":67.10000,\"close\":67.30000,\"vol\":1473461,\"value\":99212043.00000},{\"preClose\":67.30000,\"time\":20130424,\"open\":67.70000,\"high\":67.70000,\"low\":67.20000,\"close\":67.30000,\"vol\":2338800,\"value\":157575273.00000},{\"preClose\":67.30000,\"time\":20130425,\"open\":67.45000,\"high\":67.80000,\"low\":67.30000,\"close\":67.80000,\"vol\":2091139,\"value\":141296639.00000},{\"preClose\":67.80000,\"time\":20130426,\"open\":67.95000,\"high\":68.20000,\"low\":67.75000,\"close\":68.15000,\"vol\":2842383,\"value\":193451750.00000},{\"preClose\":68.15000,\"time\":20130429,\"open\":68.25000,\"high\":68.35000,\"low\":67.90000,\"close\":68.20000,\"vol\":1809908,\"value\":123507855.00000},{\"preClose\":68.20000,\"time\":20130430,\"open\":68.40000,\"high\":68.60000,\"low\":68.00000,\"close\":68.40000,\"vol\":2840606,\"value\":194073003.00000},{\"preClose\":68.40000,\"time\":20130502,\"open\":67.65000,\"high\":68.45000,\"low\":67.65000,\"close\":68.45000,\"vol\":1867842,\"value\":127344055.00000},{\"preClose\":68.45000,\"time\":20130503,\"open\":68.70000,\"high\":68.95000,\"low\":68.30000,\"close\":68.60000,\"vol\":1427022,\"value\":98020033.00000},{\"preClose\":68.60000,\"time\":20130506,\"open\":68.90000,\"high\":68.90000,\"low\":68.35000,\"close\":68.60000,\"vol\":1363858,\"value\":93505801.00000},{\"preClose\":68.60000,\"time\":20130507,\"open\":68.80000,\"high\":68.80000,\"low\":68.00000,\"close\":68.50000,\"vol\":2638062,\"value\":180068030.00000},{\"preClose\":68.50000,\"time\":20130508,\"open\":68.80000,\"high\":68.80000,\"low\":68.20000,\"close\":68.65000,\"vol\":1516569,\"value\":103907244.00000},{\"preClose\":68.65000,\"time\":20130509,\"open\":68.30000,\"high\":68.80000,\"low\":68.25000,\"close\":68.80000,\"vol\":1182318,\"value\":81056073.00000},{\"preClose\":68.80000,\"time\":20130510,\"open\":68.70000,\"high\":68.90000,\"low\":68.45000,\"close\":68.90000,\"vol\":2183068,\"value\":150085029.00000},{\"preClose\":68.90000,\"time\":20130513,\"open\":68.55000,\"high\":68.95000,\"low\":68.20000,\"close\":68.35000,\"vol\":1973208,\"value\":135306782.00000},{\"preClose\":68.35000,\"time\":20130514,\"open\":68.80000,\"high\":69.20000,\"low\":68.50000,\"close\":68.70000,\"vol\":2447033,\"value\":168363994.00000},{\"preClose\":68.70000,\"time\":20130515,\"open\":69.00000,\"high\":69.00000,\"low\":68.50000,\"close\":68.80000,\"vol\":1445387,\"value\":99409477.00000},{\"preClose\":68.80000,\"time\":20130516,\"open\":68.50000,\"high\":69.10000,\"low\":68.10000,\"close\":68.50000,\"vol\":1775265,\"value\":121844436.00000},{\"preClose\":68.50000,\"time\":20130520,\"open\":68.90000,\"high\":69.20000,\"low\":68.70000,\"close\":69.05000,\"vol\":2402554,\"value\":165657106.00000},{\"preClose\":69.05000,\"time\":20130521,\"open\":68.65000,\"high\":69.60000,\"low\":68.65000,\"close\":69.55000,\"vol\":3583105,\"value\":248272964.00000},{\"preClose\":69.55000,\"time\":20130522,\"open\":69.50000,\"high\":69.85000,\"low\":68.95000,\"close\":69.25000,\"vol\":2748636,\"value\":190475125.00000},{\"preClose\":69.25000,\"time\":20130523,\"open\":69.00000,\"high\":69.35000,\"low\":68.10000,\"close\":68.20000,\"vol\":5860857,\"value\":403035502.00000},{\"preClose\":68.20000,\"time\":20130524,\"open\":68.20000,\"high\":69.40000,\"low\":68.15000,\"close\":69.30000,\"vol\":3728916,\"value\":257304739.00000},{\"preClose\":69.30000,\"time\":20130527,\"open\":69.20000,\"high\":69.60000,\"low\":68.80000,\"close\":69.50000,\"vol\":1444574,\"value\":100124952.00000},{\"preClose\":69.50000,\"time\":20130528,\"open\":69.80000,\"high\":69.90000,\"low\":69.35000,\"close\":69.85000,\"vol\":1760795,\"value\":122747205.00000},{\"preClose\":69.85000,\"time\":20130529,\"open\":69.25000,\"high\":69.65000,\"low\":69.15000,\"close\":69.20000,\"vol\":3277041,\"value\":227410314.00000},{\"preClose\":69.20000,\"time\":20130530,\"open\":68.60000,\"high\":68.80000,\"low\":66.80000,\"close\":66.95000,\"vol\":11727257,\"value\":789143632.00000},{\"preClose\":66.42000,\"time\":20130531,\"open\":66.80000,\"high\":66.90000,\"low\":65.35000,\"close\":65.55000,\"vol\":8675542,\"value\":572480103.00000},{\"preClose\":65.55000,\"time\":20130603,\"open\":65.00000,\"high\":66.10000,\"low\":65.00000,\"close\":65.60000,\"vol\":4372148,\"value\":287163282.00000},{\"preClose\":65.60000,\"time\":20130604,\"open\":65.50000,\"high\":65.55000,\"low\":65.00000,\"close\":65.50000,\"vol\":3444800,\"value\":224527237.00000},{\"preClose\":65.50000,\"time\":20130605,\"open\":65.05000,\"high\":65.35000,\"low\":64.05000,\"close\":64.45000,\"vol\":6750988,\"value\":435911258.00000},{\"preClose\":64.45000,\"time\":20130606,\"open\":64.70000,\"high\":64.70000,\"low\":64.00000,\"close\":64.05000,\"vol\":5031837,\"value\":322677604.00000},{\"preClose\":64.05000,\"time\":20130607,\"open\":64.10000,\"high\":64.55000,\"low\":63.55000,\"close\":63.70000,\"vol\":5114967,\"value\":326432296.00000},{\"preClose\":63.70000,\"time\":20130610,\"open\":63.60000,\"high\":63.90000,\"low\":63.05000,\"close\":63.55000,\"vol\":4127283,\"value\":261875832.00000},{\"preClose\":63.55000,\"time\":20130611,\"open\":63.15000,\"high\":63.95000,\"low\":63.05000,\"close\":63.10000,\"vol\":4581477,\"value\":289464692.00000},{\"preClose\":63.10000,\"time\":20130613,\"open\":64.45000,\"high\":64.45000,\"low\":62.60000,\"close\":62.65000,\"vol\":6267845,\"value\":394604381.00000},{\"preClose\":62.65000,\"time\":20130614,\"open\":62.80000,\"high\":63.20000,\"low\":62.65000,\"close\":63.00000,\"vol\":2970379,\"value\":186995631.00000},{\"preClose\":63.00000,\"time\":20130617,\"open\":63.00000,\"high\":63.95000,\"low\":63.00000,\"close\":63.60000,\"vol\":2161665,\"value\":137461946.00000},{\"preClose\":63.60000,\"time\":20130618,\"open\":63.00000,\"high\":63.50000,\"low\":62.80000,\"close\":63.45000,\"vol\":3832850,\"value\":241743892.00000},{\"preClose\":63.45000,\"time\":20130619,\"open\":63.05000,\"high\":63.85000,\"low\":63.00000,\"close\":63.80000,\"vol\":4173444,\"value\":264547165.00000},{\"preClose\":63.80000,\"time\":20130620,\"open\":63.20000,\"high\":63.45000,\"low\":62.25000,\"close\":62.30000,\"vol\":6320784,\"value\":395154053.00000},{\"preClose\":62.30000,\"time\":20130621,\"open\":61.05000,\"high\":62.35000,\"low\":61.05000,\"close\":61.80000,\"vol\":4896885,\"value\":301878262.00000},{\"preClose\":61.80000,\"time\":20130624,\"open\":61.50000,\"high\":62.00000,\"low\":61.25000,\"close\":61.30000,\"vol\":3163195,\"value\":194593879.00000},{\"preClose\":61.30000,\"time\":20130625,\"open\":61.80000,\"high\":62.25000,\"low\":61.00000,\"close\":61.40000,\"vol\":3850716,\"value\":236475929.00000},{\"preClose\":61.40000,\"time\":20130626,\"open\":61.50000,\"high\":62.05000,\"low\":61.00000,\"close\":62.05000,\"vol\":3904069,\"value\":240222817.00000},{\"preClose\":62.05000,\"time\":20130627,\"open\":61.80000,\"high\":62.75000,\"low\":61.80000,\"close\":62.35000,\"vol\":2567039,\"value\":160160750.00000},{\"preClose\":62.35000,\"time\":20130628,\"open\":63.00000,\"high\":63.00000,\"low\":62.05000,\"close\":62.75000,\"vol\":3709228,\"value\":231534944.00000},{\"preClose\":62.75000,\"time\":20130702,\"open\":64.00000,\"high\":64.00000,\"low\":62.30000,\"close\":62.70000,\"vol\":4119573,\"value\":258788145.00000},{\"preClose\":62.70000,\"time\":20130703,\"open\":62.50000,\"high\":62.90000,\"low\":61.80000,\"close\":61.90000,\"vol\":2182716,\"value\":136058373.00000},{\"preClose\":61.90000,\"time\":20130704,\"open\":62.00000,\"high\":62.75000,\"low\":62.00000,\"close\":62.60000,\"vol\":1273119,\"value\":79365457.00000},{\"preClose\":62.60000,\"time\":20130705,\"open\":62.80000,\"high\":63.40000,\"low\":62.65000,\"close\":63.15000,\"vol\":1584979,\"value\":99982854.00000},{\"preClose\":63.15000,\"time\":20130708,\"open\":63.15000,\"high\":63.20000,\"low\":61.40000,\"close\":62.40000,\"vol\":3289164,\"value\":203887947.00000},{\"preClose\":62.40000,\"time\":20130709,\"open\":62.65000,\"high\":62.75000,\"low\":62.10000,\"close\":62.55000,\"vol\":1590945,\"value\":99418777.00000},{\"preClose\":62.55000,\"time\":20130710,\"open\":63.00000,\"high\":63.00000,\"low\":62.20000,\"close\":62.90000,\"vol\":2349630,\"value\":147546768.00000},{\"preClose\":62.90000,\"time\":20130711,\"open\":63.00000,\"high\":63.80000,\"low\":62.85000,\"close\":63.65000,\"vol\":2985254,\"value\":189592293.00000},{\"preClose\":63.65000,\"time\":20130712,\"open\":64.00000,\"high\":64.20000,\"low\":63.75000,\"close\":63.90000,\"vol\":3673296,\"value\":234957333.00000},{\"preClose\":63.90000,\"time\":20130715,\"open\":64.25000,\"high\":64.30000,\"low\":63.50000,\"close\":63.90000,\"vol\":1416929,\"value\":90568370.00000},{\"preClose\":63.90000,\"time\":20130716,\"open\":64.10000,\"high\":64.10000,\"low\":63.55000,\"close\":63.95000,\"vol\":1577750,\"value\":100688729.00000},{\"preClose\":63.95000,\"time\":20130717,\"open\":64.00000,\"high\":64.00000,\"low\":63.50000,\"close\":63.65000,\"vol\":1225346,\"value\":78001771.00000},{\"preClose\":63.65000,\"time\":20130718,\"open\":63.85000,\"high\":63.85000,\"low\":63.35000,\"close\":63.70000,\"vol\":1126058,\"value\":71533171.00000},{\"preClose\":63.70000,\"time\":20130719,\"open\":63.50000,\"high\":63.90000,\"low\":63.05000,\"close\":63.60000,\"vol\":1588129,\"value\":100823428.00000},{\"preClose\":63.60000,\"time\":20130722,\"open\":64.00000,\"high\":64.05000,\"low\":63.40000,\"close\":63.75000,\"vol\":1162622,\"value\":74116377.00000},{\"preClose\":63.75000,\"time\":20130723,\"open\":64.20000,\"high\":64.75000,\"low\":63.80000,\"close\":64.65000,\"vol\":3204521,\"value\":206694873.00000},{\"preClose\":64.65000,\"time\":20130724,\"open\":64.95000,\"high\":64.95000,\"low\":64.35000,\"close\":64.85000,\"vol\":1576040,\"value\":102068549.00000},{\"preClose\":64.85000,\"time\":20130725,\"open\":64.55000,\"high\":64.70000,\"low\":63.90000,\"close\":64.10000,\"vol\":2780180,\"value\":178093186.00000},{\"preClose\":64.10000,\"time\":20130726,\"open\":64.50000,\"high\":64.90000,\"low\":64.10000,\"close\":64.35000,\"vol\":1167064,\"value\":75353403.00000},{\"preClose\":64.35000,\"time\":20130729,\"open\":64.00000,\"high\":64.80000,\"low\":64.00000,\"close\":64.35000,\"vol\":1364014,\"value\":87738528.00000},{\"preClose\":64.35000,\"time\":20130730,\"open\":64.50000,\"high\":64.65000,\"low\":64.00000,\"close\":64.35000,\"vol\":1898442,\"value\":122127057.00000},{\"preClose\":64.35000,\"time\":20130731,\"open\":64.55000,\"high\":64.75000,\"low\":64.10000,\"close\":64.30000,\"vol\":1861357,\"value\":119957535.00000},{\"preClose\":64.30000,\"time\":20130801,\"open\":63.35000,\"high\":64.70000,\"low\":63.35000,\"close\":64.45000,\"vol\":2028290,\"value\":130122809.00000},{\"preClose\":64.45000,\"time\":20130802,\"open\":64.95000,\"high\":64.95000,\"low\":64.50000,\"close\":64.85000,\"vol\":1520848,\"value\":98478179.00000},{\"preClose\":64.85000,\"time\":20130805,\"open\":64.95000,\"high\":64.95000,\"low\":64.30000,\"close\":64.70000,\"vol\":1351727,\"value\":87217148.00000},{\"preClose\":64.70000,\"time\":20130806,\"open\":64.80000,\"high\":64.80000,\"low\":64.00000,\"close\":64.40000,\"vol\":1045998,\"value\":67348946.00000},{\"preClose\":64.40000,\"time\":20130807,\"open\":64.05000,\"high\":64.60000,\"low\":63.65000,\"close\":63.80000,\"vol\":2195138,\"value\":140507240.00000},{\"preClose\":63.80000,\"time\":20130808,\"open\":64.00000,\"high\":64.35000,\"low\":63.60000,\"close\":64.25000,\"vol\":1366423,\"value\":87482378.00000},{\"preClose\":64.25000,\"time\":20130809,\"open\":64.25000,\"high\":64.50000,\"low\":63.70000,\"close\":64.20000,\"vol\":1773837,\"value\":113655135.00000},{\"preClose\":64.20000,\"time\":20130812,\"open\":64.40000,\"high\":65.00000,\"low\":63.90000,\"close\":64.45000,\"vol\":3535806,\"value\":227974012.00000},{\"preClose\":64.45000,\"time\":20130813,\"open\":64.50000,\"high\":64.65000,\"low\":63.70000,\"close\":64.15000,\"vol\":3642850,\"value\":232891447.00000},{\"preClose\":64.15000,\"time\":20130815,\"open\":64.45000,\"high\":64.50000,\"low\":63.95000,\"close\":64.35000,\"vol\":2520032,\"value\":161871828.00000},{\"preClose\":64.35000,\"time\":20130816,\"open\":64.50000,\"high\":64.50000,\"low\":63.75000,\"close\":64.35000,\"vol\":2945054,\"value\":188927540.00000},{\"preClose\":64.35000,\"time\":20130819,\"open\":64.20000,\"high\":64.35000,\"low\":63.85000,\"close\":63.90000,\"vol\":1677427,\"value\":107330574.00000},{\"preClose\":63.90000,\"time\":20130820,\"open\":63.85000,\"high\":64.20000,\"low\":62.35000,\"close\":62.40000,\"vol\":8311819,\"value\":522447053.00000},{\"preClose\":62.40000,\"time\":20130821,\"open\":62.20000,\"high\":62.30000,\"low\":61.80000,\"close\":61.85000,\"vol\":6038046,\"value\":373808972.00000},{\"preClose\":61.85000,\"time\":20130822,\"open\":61.50000,\"high\":62.05000,\"low\":61.50000,\"close\":61.85000,\"vol\":4081212,\"value\":251993845.00000},{\"preClose\":61.85000,\"time\":20130823,\"open\":61.75000,\"high\":62.15000,\"low\":61.65000,\"close\":61.80000,\"vol\":4444863,\"value\":275248131.00000},{\"preClose\":61.80000,\"time\":20130826,\"open\":62.00000,\"high\":62.35000,\"low\":61.70000,\"close\":61.75000,\"vol\":3616611,\"value\":223686557.00000},{\"preClose\":61.75000,\"time\":20130827,\"open\":62.05000,\"high\":62.15000,\"low\":61.70000,\"close\":61.70000,\"vol\":2596620,\"value\":160456213.00000},{\"preClose\":61.70000,\"time\":20130828,\"open\":62.25000,\"high\":62.25000,\"low\":61.40000,\"close\":61.45000,\"vol\":3392064,\"value\":208855760.00000},{\"preClose\":61.45000,\"time\":20130829,\"open\":61.95000,\"high\":61.95000,\"low\":61.40000,\"close\":61.65000,\"vol\":2540663,\"value\":156340144.00000},{\"preClose\":61.65000,\"time\":20130830,\"open\":61.45000,\"high\":62.10000,\"low\":61.45000,\"close\":62.00000,\"vol\":3834682,\"value\":236764897.00000},{\"preClose\":61.47000,\"time\":20130902,\"open\":61.50000,\"high\":62.55000,\"low\":61.50000,\"close\":62.10000,\"vol\":2172194,\"value\":135096303.00000},{\"preClose\":62.10000,\"time\":20130903,\"open\":62.70000,\"high\":62.70000,\"low\":62.15000,\"close\":62.45000,\"vol\":1834052,\"value\":114478371.00000},{\"preClose\":62.45000,\"time\":20130904,\"open\":62.40000,\"high\":62.50000,\"low\":62.00000,\"close\":62.40000,\"vol\":2317052,\"value\":144436751.00000},{\"preClose\":62.40000,\"time\":20130905,\"open\":63.00000,\"high\":63.30000,\"low\":62.50000,\"close\":62.95000,\"vol\":4336843,\"value\":273050465.00000},{\"preClose\":62.95000,\"time\":20130906,\"open\":62.75000,\"high\":63.00000,\"low\":62.55000,\"close\":62.65000,\"vol\":3499535,\"value\":219666873.00000},{\"preClose\":62.65000,\"time\":20130909,\"open\":63.50000,\"high\":63.50000,\"low\":62.70000,\"close\":62.80000,\"vol\":1279079,\"value\":80619439.00000},{\"preClose\":62.80000,\"time\":20130910,\"open\":62.85000,\"high\":63.00000,\"low\":62.30000,\"close\":62.50000,\"vol\":2828715,\"value\":176914628.00000},{\"preClose\":62.50000,\"time\":20130911,\"open\":62.65000,\"high\":63.00000,\"low\":62.60000,\"close\":62.80000,\"vol\":2754238,\"value\":172790391.00000},{\"preClose\":62.80000,\"time\":20130912,\"open\":63.00000,\"high\":63.10000,\"low\":62.65000,\"close\":62.65000,\"vol\":2495203,\"value\":156909403.00000},{\"preClose\":62.65000,\"time\":20130913,\"open\":63.15000,\"high\":63.20000,\"low\":62.80000,\"close\":63.10000,\"vol\":3081929,\"value\":194211207.00000},{\"preClose\":63.10000,\"time\":20130916,\"open\":63.50000,\"high\":63.70000,\"low\":63.00000,\"close\":63.40000,\"vol\":2040178,\"value\":129177835.00000},{\"preClose\":63.40000,\"time\":20130917,\"open\":63.40000,\"high\":63.70000,\"low\":63.00000,\"close\":63.50000,\"vol\":2201853,\"value\":139486003.00000},{\"preClose\":63.50000,\"time\":20130918,\"open\":63.90000,\"high\":63.90000,\"low\":63.50000,\"close\":63.65000,\"vol\":2755694,\"value\":175637714.00000},{\"preClose\":63.65000,\"time\":20130919,\"open\":64.00000,\"high\":64.40000,\"low\":64.00000,\"close\":64.05000,\"vol\":5038852,\"value\":323248395.00000},{\"preClose\":64.05000,\"time\":20130923,\"open\":64.15000,\"high\":64.50000,\"low\":63.50000,\"close\":63.80000,\"vol\":2051469,\"value\":131360987.00000},{\"preClose\":63.80000,\"time\":20130924,\"open\":63.80000,\"high\":64.20000,\"low\":63.60000,\"close\":64.10000,\"vol\":2385321,\"value\":152610133.00000},{\"preClose\":64.10000,\"time\":20130925,\"open\":64.05000,\"high\":64.40000,\"low\":63.65000,\"close\":63.90000,\"vol\":2701124,\"value\":172419426.00000},{\"preClose\":63.90000,\"time\":20130926,\"open\":64.15000,\"high\":64.30000,\"low\":63.60000,\"close\":63.95000,\"vol\":2230412,\"value\":142388418.00000},{\"preClose\":63.95000,\"time\":20130927,\"open\":64.10000,\"high\":64.25000,\"low\":63.70000,\"close\":63.80000,\"vol\":2390359,\"value\":153105426.00000},{\"preClose\":63.80000,\"time\":20130930,\"open\":63.50000,\"high\":63.80000,\"low\":62.85000,\"close\":63.15000,\"vol\":4129590,\"value\":260627227.00000},{\"preClose\":63.15000,\"time\":20131002,\"open\":62.50000,\"high\":63.35000,\"low\":62.50000,\"close\":63.30000,\"vol\":3721406,\"value\":234013635.00000},{\"preClose\":63.30000,\"time\":20131003,\"open\":63.50000,\"high\":63.60000,\"low\":62.65000,\"close\":63.15000,\"vol\":2178168,\"value\":137195541.00000},{\"preClose\":63.15000,\"time\":20131004,\"open\":62.60000,\"high\":63.35000,\"low\":62.60000,\"close\":63.00000,\"vol\":2745985,\"value\":172759980.00000},{\"preClose\":63.00000,\"time\":20131007,\"open\":63.35000,\"high\":63.35000,\"low\":62.65000,\"close\":62.70000,\"vol\":2017480,\"value\":126634719.00000},{\"preClose\":62.70000,\"time\":20131008,\"open\":62.80000,\"high\":63.30000,\"low\":62.80000,\"close\":63.00000,\"vol\":2109410,\"value\":132873984.00000},{\"preClose\":63.00000,\"time\":20131009,\"open\":63.15000,\"high\":63.15000,\"low\":62.55000,\"close\":62.60000,\"vol\":2468465,\"value\":154732289.00000},{\"preClose\":62.60000,\"time\":20131010,\"open\":62.95000,\"high\":63.00000,\"low\":62.05000,\"close\":62.20000,\"vol\":3408527,\"value\":212499677.00000},{\"preClose\":62.20000,\"time\":20131011,\"open\":63.20000,\"high\":63.20000,\"low\":62.50000,\"close\":62.50000,\"vol\":3046000,\"value\":190847875.00000},{\"preClose\":62.50000,\"time\":20131015,\"open\":62.90000,\"high\":62.95000,\"low\":62.45000,\"close\":62.55000,\"vol\":3485863,\"value\":218018773.00000},{\"preClose\":62.55000,\"time\":20131016,\"open\":62.80000,\"high\":62.80000,\"low\":62.20000,\"close\":62.25000,\"vol\":2498972,\"value\":156048457.00000},{\"preClose\":62.25000,\"time\":20131017,\"open\":62.60000,\"high\":62.80000,\"low\":62.05000,\"close\":62.15000,\"vol\":2751436,\"value\":171523043.00000},{\"preClose\":62.15000,\"time\":20131018,\"open\":62.75000,\"high\":62.75000,\"low\":62.00000,\"close\":62.05000,\"vol\":4913660,\"value\":305282126.00000},{\"preClose\":62.05000,\"time\":20131021,\"open\":62.25000,\"high\":62.45000,\"low\":61.90000,\"close\":62.00000,\"vol\":4258615,\"value\":264181952.00000},{\"preClose\":62.00000,\"time\":20131022,\"open\":61.90000,\"high\":62.20000,\"low\":61.80000,\"close\":61.85000,\"vol\":4123012,\"value\":255155181.00000},{\"preClose\":61.85000,\"time\":20131023,\"open\":62.35000,\"high\":62.40000,\"low\":61.50000,\"close\":61.60000,\"vol\":5640236,\"value\":348457162.00000},{\"preClose\":61.60000,\"time\":20131024,\"open\":61.50000,\"high\":62.05000,\"low\":61.40000,\"close\":61.45000,\"vol\":3847932,\"value\":236578442.00000},{\"preClose\":61.45000,\"time\":20131025,\"open\":61.40000,\"high\":61.60000,\"low\":61.30000,\"close\":61.45000,\"vol\":3555094,\"value\":218302124.00000},{\"preClose\":61.45000,\"time\":20131028,\"open\":61.40000,\"high\":61.80000,\"low\":61.40000,\"close\":61.70000,\"vol\":1651826,\"value\":101806076.00000},{\"preClose\":61.70000,\"time\":20131029,\"open\":61.95000,\"high\":62.20000,\"low\":61.85000,\"close\":61.95000,\"vol\":2677334,\"value\":165999493.00000},{\"preClose\":61.95000,\"time\":20131030,\"open\":62.05000,\"high\":62.55000,\"low\":61.90000,\"close\":62.40000,\"vol\":3090417,\"value\":191969996.00000},{\"preClose\":62.40000,\"time\":20131031,\"open\":62.40000,\"high\":62.45000,\"low\":62.10000,\"close\":62.40000,\"vol\":2162691,\"value\":134718902.00000},{\"preClose\":62.40000,\"time\":20131101,\"open\":62.35000,\"high\":62.60000,\"low\":62.05000,\"close\":62.50000,\"vol\":1396810,\"value\":87177013.00000},{\"preClose\":62.50000,\"time\":20131104,\"open\":62.70000,\"high\":62.80000,\"low\":62.15000,\"close\":62.50000,\"vol\":1406343,\"value\":88008521.00000},{\"preClose\":62.50000,\"time\":20131105,\"open\":62.30000,\"high\":62.45000,\"low\":61.80000,\"close\":62.05000,\"vol\":1606349,\"value\":99694374.00000},{\"preClose\":62.05000,\"time\":20131106,\"open\":61.65000,\"high\":62.10000,\"low\":61.60000,\"close\":61.80000,\"vol\":3131754,\"value\":193433944.00000},{\"preClose\":61.80000,\"time\":20131107,\"open\":61.80000,\"high\":62.00000,\"low\":61.50000,\"close\":61.70000,\"vol\":1992789,\"value\":122937963.00000},{\"preClose\":61.70000,\"time\":20131108,\"open\":61.95000,\"high\":62.00000,\"low\":61.60000,\"close\":61.70000,\"vol\":2833301,\"value\":174879930.00000},{\"preClose\":61.70000,\"time\":20131111,\"open\":61.50000,\"high\":61.95000,\"low\":61.50000,\"close\":61.75000,\"vol\":2323056,\"value\":143232622.00000},{\"preClose\":61.75000,\"time\":20131112,\"open\":61.80000,\"high\":61.90000,\"low\":61.50000,\"close\":61.55000,\"vol\":2373187,\"value\":146210697.00000},{\"preClose\":61.55000,\"time\":20131113,\"open\":61.55000,\"high\":61.75000,\"low\":61.40000,\"close\":61.45000,\"vol\":4175253,\"value\":256883073.00000},{\"preClose\":61.45000,\"time\":20131114,\"open\":61.40000,\"high\":61.65000,\"low\":61.00000,\"close\":61.00000,\"vol\":5812129,\"value\":356278563.00000},{\"preClose\":61.00000,\"time\":20131115,\"open\":61.00000,\"high\":61.55000,\"low\":61.00000,\"close\":61.45000,\"vol\":2065538,\"value\":126725393.00000},{\"preClose\":61.45000,\"time\":20131118,\"open\":61.85000,\"high\":62.00000,\"low\":61.45000,\"close\":61.70000,\"vol\":2841497,\"value\":175643834.00000},{\"preClose\":61.70000,\"time\":20131119,\"open\":62.20000,\"high\":62.45000,\"low\":62.00000,\"close\":62.15000,\"vol\":2554717,\"value\":158924516.00000},{\"preClose\":62.15000,\"time\":20131120,\"open\":62.30000,\"high\":62.80000,\"low\":62.10000,\"close\":62.65000,\"vol\":3887498,\"value\":243267280.00000},{\"preClose\":62.65000,\"time\":20131121,\"open\":62.60000,\"high\":63.05000,\"low\":62.60000,\"close\":63.00000,\"vol\":2942533,\"value\":185058670.00000},{\"preClose\":63.00000,\"time\":20131122,\"open\":62.50000,\"high\":63.15000,\"low\":62.50000,\"close\":62.95000,\"vol\":2469363,\"value\":155097751.00000},{\"preClose\":62.95000,\"time\":20131125,\"open\":63.15000,\"high\":63.20000,\"low\":62.80000,\"close\":63.10000,\"vol\":1500692,\"value\":94585421.00000},{\"preClose\":63.10000,\"time\":20131126,\"open\":63.10000,\"high\":63.85000,\"low\":63.10000,\"close\":63.65000,\"vol\":5072816,\"value\":321864151.00000},{\"preClose\":63.65000,\"time\":20131127,\"open\":63.60000,\"high\":63.70000,\"low\":63.30000,\"close\":63.55000,\"vol\":3113367,\"value\":197881281.00000},{\"preClose\":63.55000,\"time\":20131128,\"open\":63.55000,\"high\":63.75000,\"low\":63.25000,\"close\":63.55000,\"vol\":1900770,\"value\":120921128.00000},{\"preClose\":63.55000,\"time\":20131129,\"open\":63.75000,\"high\":63.80000,\"low\":63.50000,\"close\":63.55000,\"vol\":2136711,\"value\":135975459.00000},{\"preClose\":63.02000,\"time\":20131202,\"open\":63.00000,\"high\":63.15000,\"low\":62.60000,\"close\":63.00000,\"vol\":2713548,\"value\":170647043.00000},{\"preClose\":63.00000,\"time\":20131203,\"open\":63.00000,\"high\":63.30000,\"low\":62.75000,\"close\":63.05000,\"vol\":3001143,\"value\":189283462.00000},{\"preClose\":63.05000,\"time\":20131204,\"open\":62.90000,\"high\":63.20000,\"low\":62.60000,\"close\":62.85000,\"vol\":2734269,\"value\":172202994.00000},{\"preClose\":62.85000,\"time\":20131205,\"open\":62.60000,\"high\":62.85000,\"low\":62.20000,\"close\":62.45000,\"vol\":1818648,\"value\":113536095.00000},{\"preClose\":62.45000,\"time\":20131206,\"open\":62.40000,\"high\":63.00000,\"low\":62.40000,\"close\":62.40000,\"vol\":2492807,\"value\":155948514.00000},{\"preClose\":62.40000,\"time\":20131209,\"open\":63.00000,\"high\":63.00000,\"low\":62.45000,\"close\":62.60000,\"vol\":1464985,\"value\":91739570.00000},{\"preClose\":62.60000,\"time\":20131210,\"open\":63.00000,\"high\":63.00000,\"low\":62.40000,\"close\":62.55000,\"vol\":1689715,\"value\":105810253.00000},{\"preClose\":62.55000,\"time\":20131211,\"open\":62.25000,\"high\":62.50000,\"low\":61.55000,\"close\":61.60000,\"vol\":3950278,\"value\":244367914.00000},{\"preClose\":61.60000,\"time\":20131212,\"open\":62.50000,\"high\":62.50000,\"low\":61.60000,\"close\":61.90000,\"vol\":3486181,\"value\":215633020.00000},{\"preClose\":61.90000,\"time\":20131213,\"open\":62.25000,\"high\":62.25000,\"low\":61.50000,\"close\":61.75000,\"vol\":2826475,\"value\":174608815.00000},{\"preClose\":61.75000,\"time\":20131216,\"open\":61.80000,\"high\":61.90000,\"low\":61.30000,\"close\":61.50000,\"vol\":2189139,\"value\":134678257.00000},{\"preClose\":61.50000,\"time\":20131217,\"open\":62.20000,\"high\":62.20000,\"low\":60.95000,\"close\":61.10000,\"vol\":4346847,\"value\":266505154.00000},{\"preClose\":61.10000,\"time\":20131218,\"open\":61.35000,\"high\":61.50000,\"low\":61.00000,\"close\":61.20000,\"vol\":3264726,\"value\":199536353.00000},{\"preClose\":61.20000,\"time\":20131219,\"open\":61.35000,\"high\":61.55000,\"low\":60.00000,\"close\":60.35000,\"vol\":5558701,\"value\":337464580.00000},{\"preClose\":60.35000,\"time\":20131220,\"open\":60.75000,\"high\":60.95000,\"low\":60.20000,\"close\":60.35000,\"vol\":4073235,\"value\":246456816.00000},{\"preClose\":60.35000,\"time\":20131223,\"open\":60.65000,\"high\":60.65000,\"low\":60.15000,\"close\":60.60000,\"vol\":2021416,\"value\":122159649.00000},{\"preClose\":60.60000,\"time\":20131224,\"open\":60.80000,\"high\":61.75000,\"low\":60.50000,\"close\":61.70000,\"vol\":1589866,\"value\":97285622.00000},{\"preClose\":61.70000,\"time\":20131227,\"open\":61.35000,\"high\":61.75000,\"low\":61.35000,\"close\":61.55000,\"vol\":923855,\"value\":56883739.00000},{\"preClose\":61.55000,\"time\":20131230,\"open\":61.80000,\"high\":61.90000,\"low\":61.35000,\"close\":61.40000,\"vol\":1517937,\"value\":93475215.00000},{\"preClose\":61.40000,\"time\":20131231,\"open\":61.40000,\"high\":61.65000,\"low\":61.20000,\"close\":61.30000,\"vol\":993237,\"value\":60901796.00000},{\"preClose\":61.30000,\"time\":20140102,\"open\":61.50000,\"high\":61.80000,\"low\":61.10000,\"close\":61.50000,\"vol\":1584611,\"value\":97431639.00000},{\"preClose\":61.50000,\"time\":20140103,\"open\":60.90000,\"high\":61.10000,\"low\":60.20000,\"close\":60.30000,\"vol\":5340776,\"value\":322720104.00000},{\"preClose\":60.30000,\"time\":20140106,\"open\":60.50000,\"high\":60.60000,\"low\":60.00000,\"close\":60.15000,\"vol\":2925908,\"value\":176034104.00000},{\"preClose\":60.15000,\"time\":20140107,\"open\":60.15000,\"high\":60.50000,\"low\":60.00000,\"close\":60.05000,\"vol\":1804158,\"value\":108446442.00000},{\"preClose\":60.05000,\"time\":20140108,\"open\":60.25000,\"high\":60.55000,\"low\":59.80000,\"close\":60.45000,\"vol\":2284432,\"value\":137606172.00000},{\"preClose\":60.45000,\"time\":20140109,\"open\":60.00000,\"high\":60.55000,\"low\":60.00000,\"close\":60.05000,\"vol\":2020911,\"value\":121589398.00000},{\"preClose\":60.05000,\"time\":20140110,\"open\":60.10000,\"high\":60.50000,\"low\":60.00000,\"close\":60.45000,\"vol\":2056064,\"value\":124014151.00000},{\"preClose\":60.45000,\"time\":20140113,\"open\":60.85000,\"high\":60.85000,\"low\":60.05000,\"close\":60.20000,\"vol\":1501998,\"value\":90486444.00000},{\"preClose\":60.20000,\"time\":20140114,\"open\":60.50000,\"high\":60.50000,\"low\":59.95000,\"close\":60.05000,\"vol\":2280419,\"value\":136971624.00000},{\"preClose\":60.05000,\"time\":20140115,\"open\":60.25000,\"high\":60.45000,\"low\":59.90000,\"close\":60.00000,\"vol\":1526276,\"value\":91626523.00000},{\"preClose\":60.00000,\"time\":20140116,\"open\":60.55000,\"high\":61.10000,\"low\":60.40000,\"close\":61.00000,\"vol\":3026106,\"value\":183720087.00000},{\"preClose\":61.00000,\"time\":20140117,\"open\":60.85000,\"high\":62.30000,\"low\":60.60000,\"close\":61.35000,\"vol\":3067845,\"value\":188589254.00000},{\"preClose\":61.35000,\"time\":20140120,\"open\":61.35000,\"high\":61.35000,\"low\":60.35000,\"close\":60.90000,\"vol\":1315453,\"value\":79819033.00000},{\"preClose\":60.90000,\"time\":20140121,\"open\":61.05000,\"high\":61.30000,\"low\":60.65000,\"close\":60.80000,\"vol\":972260,\"value\":59260843.00000},{\"preClose\":60.80000,\"time\":20140122,\"open\":60.70000,\"high\":61.15000,\"low\":60.65000,\"close\":60.75000,\"vol\":1506848,\"value\":91647556.00000},{\"preClose\":60.75000,\"time\":20140123,\"open\":61.15000,\"high\":61.50000,\"low\":60.50000,\"close\":60.60000,\"vol\":2191687,\"value\":132900249.00000},{\"preClose\":60.60000,\"time\":20140124,\"open\":60.60000,\"high\":60.80000,\"low\":59.90000,\"close\":60.00000,\"vol\":3352660,\"value\":201574601.00000},{\"preClose\":60.00000,\"time\":20140127,\"open\":59.65000,\"high\":60.10000,\"low\":59.05000,\"close\":59.20000,\"vol\":3484115,\"value\":207058719.00000},{\"preClose\":59.20000,\"time\":20140128,\"open\":59.60000,\"high\":59.60000,\"low\":59.00000,\"close\":59.15000,\"vol\":3525234,\"value\":208819284.00000},{\"preClose\":59.15000,\"time\":20140129,\"open\":59.00000,\"high\":59.40000,\"low\":58.80000,\"close\":58.80000,\"vol\":3666406,\"value\":216158153.00000},{\"preClose\":58.80000,\"time\":20140130,\"open\":59.00000,\"high\":59.00000,\"low\":58.30000,\"close\":58.60000,\"vol\":2349238,\"value\":137500982.00000},{\"preClose\":58.60000,\"time\":20140204,\"open\":58.15000,\"high\":59.00000,\"low\":58.15000,\"close\":58.85000,\"vol\":4281821,\"value\":251298598.00000},{\"preClose\":58.85000,\"time\":20140205,\"open\":59.00000,\"high\":59.00000,\"low\":58.00000,\"close\":58.15000,\"vol\":3867105,\"value\":225599412.00000},{\"preClose\":58.15000,\"time\":20140206,\"open\":57.70000,\"high\":58.55000,\"low\":57.70000,\"close\":58.10000,\"vol\":3712601,\"value\":215613723.00000},{\"preClose\":58.10000,\"time\":20140207,\"open\":57.55000,\"high\":58.40000,\"low\":57.55000,\"close\":58.20000,\"vol\":3319195,\"value\":192690031.00000},{\"preClose\":58.20000,\"time\":20140210,\"open\":58.10000,\"high\":58.20000,\"low\":57.70000,\"close\":58.05000,\"vol\":2770703,\"value\":160634235.00000},{\"preClose\":58.05000,\"time\":20140211,\"open\":60.35000,\"high\":60.35000,\"low\":59.15000,\"close\":59.60000,\"vol\":3260704,\"value\":194262226.00000},{\"preClose\":59.60000,\"time\":20140212,\"open\":59.65000,\"high\":60.00000,\"low\":59.00000,\"close\":59.85000,\"vol\":3521522,\"value\":209541694.00000},{\"preClose\":59.85000,\"time\":20140213,\"open\":59.35000,\"high\":59.70000,\"low\":58.55000,\"close\":59.45000,\"vol\":2503815,\"value\":148087439.00000},{\"preClose\":59.45000,\"time\":20140214,\"open\":59.45000,\"high\":59.65000,\"low\":59.05000,\"close\":59.60000,\"vol\":1698287,\"value\":100797835.00000},{\"preClose\":59.60000,\"time\":20140217,\"open\":59.60000,\"high\":59.65000,\"low\":59.35000,\"close\":59.60000,\"vol\":1300461,\"value\":77396549.00000},{\"preClose\":59.60000,\"time\":20140218,\"open\":59.85000,\"high\":59.95000,\"low\":59.45000,\"close\":59.50000,\"vol\":1319240,\"value\":78738804.00000},{\"preClose\":59.50000,\"time\":20140219,\"open\":59.60000,\"high\":59.95000,\"low\":59.50000,\"close\":59.90000,\"vol\":1311377,\"value\":78450890.00000},{\"preClose\":59.90000,\"time\":20140220,\"open\":59.60000,\"high\":60.10000,\"low\":59.10000,\"close\":59.55000,\"vol\":1665760,\"value\":98866560.00000},{\"preClose\":59.55000,\"time\":20140221,\"open\":59.85000,\"high\":60.35000,\"low\":59.60000,\"close\":60.25000,\"vol\":2059425,\"value\":123707086.00000},{\"preClose\":60.25000,\"time\":20140224,\"open\":60.25000,\"high\":60.40000,\"low\":59.75000,\"close\":59.85000,\"vol\":1140330,\"value\":68355590.00000},{\"preClose\":59.85000,\"time\":20140225,\"open\":60.65000,\"high\":60.80000,\"low\":60.30000,\"close\":60.45000,\"vol\":1853998,\"value\":112295505.00000},{\"preClose\":60.45000,\"time\":20140226,\"open\":60.70000,\"high\":60.80000,\"low\":60.00000,\"close\":60.10000,\"vol\":3052129,\"value\":184392245.00000},{\"preClose\":60.10000,\"time\":20140227,\"open\":60.50000,\"high\":61.20000,\"low\":60.10000,\"close\":60.80000,\"vol\":4258240,\"value\":258916551.00000},{\"preClose\":60.80000,\"time\":20140228,\"open\":60.60000,\"high\":61.10000,\"low\":60.20000,\"close\":60.55000,\"vol\":3262313,\"value\":197676762.00000},{\"preClose\":60.55000,\"time\":20140303,\"open\":60.45000,\"high\":60.90000,\"low\":60.00000,\"close\":60.10000,\"vol\":2487746,\"value\":150131798.00000},{\"preClose\":60.10000,\"time\":20140304,\"open\":60.15000,\"high\":61.00000,\"low\":60.00000,\"close\":60.60000,\"vol\":2404110,\"value\":145672620.00000},{\"preClose\":60.60000,\"time\":20140305,\"open\":61.10000,\"high\":61.10000,\"low\":60.00000,\"close\":60.45000,\"vol\":3128756,\"value\":189174821.00000},{\"preClose\":60.45000,\"time\":20140306,\"open\":60.25000,\"high\":61.10000,\"low\":60.25000,\"close\":60.65000,\"vol\":1886203,\"value\":114461500.00000},{\"preClose\":60.65000,\"time\":20140307,\"open\":60.80000,\"high\":61.10000,\"low\":60.60000,\"close\":60.95000,\"vol\":3192370,\"value\":194243161.00000},{\"preClose\":60.95000,\"time\":20140310,\"open\":60.25000,\"high\":60.70000,\"low\":60.15000,\"close\":60.50000,\"vol\":2081141,\"value\":125615613.00000},{\"preClose\":60.50000,\"time\":20140311,\"open\":60.30000,\"high\":60.95000,\"low\":59.90000,\"close\":60.80000,\"vol\":2272395,\"value\":137490189.00000},{\"preClose\":59.82000,\"time\":20140312,\"open\":59.20000,\"high\":59.45000,\"low\":58.50000,\"close\":58.75000,\"vol\":2871945,\"value\":169161266.00000},{\"preClose\":58.75000,\"time\":20140313,\"open\":58.60000,\"high\":58.85000,\"low\":58.05000,\"close\":58.20000,\"vol\":2578224,\"value\":150390091.00000},{\"preClose\":58.20000,\"time\":20140314,\"open\":58.45000,\"high\":58.45000,\"low\":57.90000,\"close\":58.00000,\"vol\":2429394,\"value\":141190273.00000},{\"preClose\":58.00000,\"time\":20140317,\"open\":57.75000,\"high\":58.00000,\"low\":57.30000,\"close\":57.40000,\"vol\":2181755,\"value\":125549557.00000},{\"preClose\":57.40000,\"time\":20140318,\"open\":57.95000,\"high\":58.10000,\"low\":57.15000,\"close\":57.95000,\"vol\":3318427,\"value\":191200003.00000},{\"preClose\":57.95000,\"time\":20140319,\"open\":58.10000,\"high\":58.15000,\"low\":57.15000,\"close\":57.50000,\"vol\":2696917,\"value\":155102612.00000},{\"preClose\":57.50000,\"time\":20140320,\"open\":57.30000,\"high\":57.35000,\"low\":56.00000,\"close\":56.30000,\"vol\":4605417,\"value\":260519141.00000},{\"preClose\":56.30000,\"time\":20140321,\"open\":56.45000,\"high\":56.65000,\"low\":56.00000,\"close\":56.30000,\"vol\":3893088,\"value\":218900617.00000},{\"preClose\":56.30000,\"time\":20140324,\"open\":56.90000,\"high\":57.45000,\"low\":56.50000,\"close\":57.30000,\"vol\":2604947,\"value\":148283738.00000},{\"preClose\":57.30000,\"time\":20140325,\"open\":57.40000,\"high\":57.45000,\"low\":56.50000,\"close\":57.20000,\"vol\":1580898,\"value\":90143225.00000},{\"preClose\":57.20000,\"time\":20140326,\"open\":57.50000,\"high\":58.15000,\"low\":57.40000,\"close\":58.05000,\"vol\":1952308,\"value\":112929997.00000},{\"preClose\":58.05000,\"time\":20140327,\"open\":58.30000,\"high\":58.55000,\"low\":58.15000,\"close\":58.45000,\"vol\":1883163,\"value\":109909867.00000},{\"preClose\":58.45000,\"time\":20140328,\"open\":58.75000,\"high\":59.00000,\"low\":58.35000,\"close\":58.65000,\"vol\":1595954,\"value\":93681434.00000},{\"preClose\":58.65000,\"time\":20140331,\"open\":59.00000,\"high\":59.00000,\"low\":58.25000,\"close\":58.50000,\"vol\":2277168,\"value\":133282196.00000},{\"preClose\":58.50000,\"time\":20140401,\"open\":59.00000,\"high\":59.15000,\"low\":58.50000,\"close\":59.10000,\"vol\":2104691,\"value\":122944234.00000},{\"preClose\":59.10000,\"time\":20140402,\"open\":59.25000,\"high\":59.75000,\"low\":58.70000,\"close\":59.35000,\"vol\":2296650,\"value\":136395004.00000},{\"preClose\":59.35000,\"time\":20140403,\"open\":59.65000,\"high\":59.80000,\"low\":59.30000,\"close\":59.70000,\"vol\":2239161,\"value\":133625011.00000},{\"preClose\":59.70000,\"time\":20140404,\"open\":59.40000,\"high\":59.90000,\"low\":59.40000,\"close\":59.85000,\"vol\":1527851,\"value\":91284250.00000},{\"preClose\":59.85000,\"time\":20140407,\"open\":59.75000,\"high\":60.20000,\"low\":59.70000,\"close\":59.80000,\"vol\":1679475,\"value\":100728558.00000},{\"preClose\":59.80000,\"time\":20140408,\"open\":60.10000,\"high\":60.65000,\"low\":59.80000,\"close\":60.60000,\"vol\":2887951,\"value\":174222037.00000},{\"preClose\":60.60000,\"time\":20140409,\"open\":60.75000,\"high\":61.45000,\"low\":60.65000,\"close\":61.45000,\"vol\":4108977,\"value\":251052518.00000},{\"preClose\":61.45000,\"time\":20140410,\"open\":60.90000,\"high\":61.40000,\"low\":60.70000,\"close\":61.35000,\"vol\":2802190,\"value\":171517318.00000},{\"preClose\":61.35000,\"time\":20140411,\"open\":61.85000,\"high\":62.00000,\"low\":61.20000,\"close\":61.45000,\"vol\":3443030,\"value\":212234018.00000},{\"preClose\":61.45000,\"time\":20140414,\"open\":61.25000,\"high\":62.00000,\"low\":61.25000,\"close\":61.95000,\"vol\":3744837,\"value\":231817259.00000},{\"preClose\":61.95000,\"time\":20140415,\"open\":62.25000,\"high\":62.25000,\"low\":61.60000,\"close\":61.65000,\"vol\":2353841,\"value\":145674270.00000},{\"preClose\":61.65000,\"time\":20140416,\"open\":61.60000,\"high\":62.10000,\"low\":61.55000,\"close\":62.00000,\"vol\":2257942,\"value\":139813407.00000},{\"preClose\":62.00000,\"time\":20140417,\"open\":62.25000,\"high\":62.25000,\"low\":61.55000,\"close\":61.75000,\"vol\":1118305,\"value\":69087166.00000},{\"preClose\":61.75000,\"time\":20140422,\"open\":61.70000,\"high\":62.10000,\"low\":61.50000,\"close\":61.85000,\"vol\":1824999,\"value\":113043724.00000},{\"preClose\":61.85000,\"time\":20140423,\"open\":62.20000,\"high\":62.20000,\"low\":61.05000,\"close\":61.65000,\"vol\":1917447,\"value\":118058705.00000},{\"preClose\":61.65000,\"time\":20140424,\"open\":61.80000,\"high\":61.85000,\"low\":61.35000,\"close\":61.70000,\"vol\":1512461,\"value\":93238857.00000},{\"preClose\":61.70000,\"time\":20140425,\"open\":61.35000,\"high\":61.55000,\"low\":60.05000,\"close\":60.35000,\"vol\":2008220,\"value\":121501008.00000},{\"preClose\":60.35000,\"time\":20140428,\"open\":60.40000,\"high\":61.50000,\"low\":60.10000,\"close\":61.35000,\"vol\":2538155,\"value\":154962772.00000},{\"preClose\":61.35000,\"time\":20140429,\"open\":61.35000,\"high\":62.30000,\"low\":61.35000,\"close\":62.25000,\"vol\":3879378,\"value\":240276251.00000},{\"preClose\":62.25000,\"time\":20140430,\"open\":62.25000,\"high\":62.25000,\"low\":61.45000,\"close\":62.00000,\"vol\":2869552,\"value\":177702014.00000},{\"preClose\":62.00000,\"time\":20140502,\"open\":61.70000,\"high\":62.20000,\"low\":61.10000,\"close\":62.05000,\"vol\":1981242,\"value\":122669949.00000},{\"preClose\":62.05000,\"time\":20140505,\"open\":61.75000,\"high\":62.20000,\"low\":61.00000,\"close\":61.00000,\"vol\":2041261,\"value\":124991509.00000},{\"preClose\":61.00000,\"time\":20140507,\"open\":61.00000,\"high\":61.80000,\"low\":60.60000,\"close\":61.70000,\"vol\":3361382,\"value\":205751606.00000},{\"preClose\":61.70000,\"time\":20140508,\"open\":62.20000,\"high\":62.20000,\"low\":61.60000,\"close\":62.10000,\"vol\":3709993,\"value\":230048469.00000},{\"preClose\":62.10000,\"time\":20140509,\"open\":61.55000,\"high\":61.80000,\"low\":61.30000,\"close\":61.65000,\"vol\":1542925,\"value\":94881387.00000},{\"preClose\":61.65000,\"time\":20140512,\"open\":61.85000,\"high\":62.50000,\"low\":61.75000,\"close\":62.45000,\"vol\":4429551,\"value\":276226813.00000},{\"preClose\":62.45000,\"time\":20140513,\"open\":62.95000,\"high\":62.95000,\"low\":61.50000,\"close\":62.45000,\"vol\":2470850,\"value\":153695159.00000},{\"preClose\":62.45000,\"time\":20140514,\"open\":62.65000,\"high\":62.65000,\"low\":62.00000,\"close\":62.65000,\"vol\":2207372,\"value\":137726484.00000},{\"preClose\":62.65000,\"time\":20140515,\"open\":63.00000,\"high\":63.50000,\"low\":62.50000,\"close\":63.40000,\"vol\":5356184,\"value\":337772485.00000},{\"preClose\":63.40000,\"time\":20140516,\"open\":63.00000,\"high\":63.35000,\"low\":62.85000,\"close\":63.25000,\"vol\":2378960,\"value\":150171789.00000},{\"preClose\":63.25000,\"time\":20140519,\"open\":63.40000,\"high\":63.45000,\"low\":62.95000,\"close\":63.40000,\"vol\":2164284,\"value\":136824022.00000},{\"preClose\":63.40000,\"time\":20140520,\"open\":63.45000,\"high\":63.65000,\"low\":63.25000,\"close\":63.55000,\"vol\":2867352,\"value\":181942687.00000},{\"preClose\":63.55000,\"time\":20140521,\"open\":63.50000,\"high\":63.65000,\"low\":63.35000,\"close\":63.55000,\"vol\":1947831,\"value\":123735278.00000},{\"preClose\":63.55000,\"time\":20140522,\"open\":63.65000,\"high\":63.75000,\"low\":63.35000,\"close\":63.60000,\"vol\":1553215,\"value\":98748666.00000},{\"preClose\":63.60000,\"time\":20140523,\"open\":63.40000,\"high\":63.70000,\"low\":63.20000,\"close\":63.55000,\"vol\":1593946,\"value\":101182717.00000},{\"preClose\":63.55000,\"time\":20140526,\"open\":63.60000,\"high\":63.85000,\"low\":63.20000,\"close\":63.65000,\"vol\":1625908,\"value\":103585772.00000},{\"preClose\":63.65000,\"time\":20140527,\"open\":63.80000,\"high\":64.00000,\"low\":63.75000,\"close\":63.90000,\"vol\":3174162,\"value\":202729609.00000},{\"preClose\":63.90000,\"time\":20140528,\"open\":63.85000,\"high\":64.00000,\"low\":63.65000,\"close\":63.85000,\"vol\":3966110,\"value\":253389361.00000},{\"preClose\":63.85000,\"time\":20140529,\"open\":63.75000,\"high\":64.00000,\"low\":63.55000,\"close\":63.80000,\"vol\":2374448,\"value\":151644293.00000},{\"preClose\":63.26000,\"time\":20140530,\"open\":63.50000,\"high\":63.95000,\"low\":63.10000,\"close\":63.80000,\"vol\":9206513,\"value\":585695319.00000},{\"preClose\":63.80000,\"time\":20140603,\"open\":65.20000,\"high\":65.20000,\"low\":64.00000,\"close\":64.45000,\"vol\":6765476,\"value\":436144192.00000},{\"preClose\":64.45000,\"time\":20140604,\"open\":64.40000,\"high\":64.50000,\"low\":64.25000,\"close\":64.40000,\"vol\":2942817,\"value\":189471112.00000},{\"preClose\":64.40000,\"time\":20140605,\"open\":64.75000,\"high\":64.75000,\"low\":64.00000,\"close\":64.05000,\"vol\":1677764,\"value\":107736698.00000},{\"preClose\":64.05000,\"time\":20140606,\"open\":64.60000,\"high\":64.60000,\"low\":62.95000,\"close\":62.95000,\"vol\":3152073,\"value\":199943537.00000},{\"preClose\":62.95000,\"time\":20140609,\"open\":63.75000,\"high\":63.80000,\"low\":62.80000,\"close\":63.45000,\"vol\":1891915,\"value\":119681588.00000},{\"preClose\":63.45000,\"time\":20140610,\"open\":64.40000,\"high\":64.40000,\"low\":63.70000,\"close\":63.90000,\"vol\":3047999,\"value\":195142417.00000},{\"preClose\":63.90000,\"time\":20140611,\"open\":64.00000,\"high\":64.00000,\"low\":63.20000,\"close\":63.60000,\"vol\":1713749,\"value\":108865868.00000},{\"preClose\":63.60000,\"time\":20140612,\"open\":63.50000,\"high\":63.70000,\"low\":63.15000,\"close\":63.35000,\"vol\":1694831,\"value\":107375585.00000},{\"preClose\":63.35000,\"time\":20140613,\"open\":63.70000,\"high\":64.00000,\"low\":63.25000,\"close\":63.60000,\"vol\":1730049,\"value\":110170820.00000},{\"preClose\":63.60000,\"time\":20140616,\"open\":63.65000,\"high\":63.65000,\"low\":63.05000,\"close\":63.25000,\"vol\":1497139,\"value\":94656864.00000},{\"preClose\":63.25000,\"time\":20140617,\"open\":63.60000,\"high\":63.60000,\"low\":63.10000,\"close\":63.45000,\"vol\":1416547,\"value\":89630112.00000},{\"preClose\":63.45000,\"time\":20140618,\"open\":63.65000,\"high\":63.85000,\"low\":63.20000,\"close\":63.75000,\"vol\":1745901,\"value\":111036546.00000},{\"preClose\":63.75000,\"time\":20140619,\"open\":64.10000,\"high\":64.10000,\"low\":63.45000,\"close\":63.70000,\"vol\":2286979,\"value\":145976309.00000},{\"preClose\":63.70000,\"time\":20140620,\"open\":63.45000,\"high\":64.00000,\"low\":63.30000,\"close\":63.40000,\"vol\":1797955,\"value\":114317963.00000},{\"preClose\":63.40000,\"time\":20140623,\"open\":63.80000,\"high\":64.10000,\"low\":62.25000,\"close\":62.30000,\"vol\":3407831,\"value\":214643421.00000},{\"preClose\":62.30000,\"time\":20140624,\"open\":62.80000,\"high\":63.15000,\"low\":62.40000,\"close\":63.00000,\"vol\":1807007,\"value\":113632694.00000},{\"preClose\":63.00000,\"time\":20140625,\"open\":62.75000,\"high\":63.10000,\"low\":62.70000,\"close\":63.00000,\"vol\":1472774,\"value\":92627341.00000},{\"preClose\":63.00000,\"time\":20140626,\"open\":63.25000,\"high\":63.95000,\"low\":63.05000,\"close\":63.85000,\"vol\":1803604,\"value\":114735304.00000},{\"preClose\":63.85000,\"time\":20140627,\"open\":63.40000,\"high\":63.90000,\"low\":63.40000,\"close\":63.90000,\"vol\":1709109,\"value\":109126798.00000},{\"preClose\":63.90000,\"time\":20140630,\"open\":63.90000,\"high\":63.90000,\"low\":62.90000,\"close\":63.60000,\"vol\":2470584,\"value\":156875114.00000},{\"preClose\":63.60000,\"time\":20140702,\"open\":63.90000,\"high\":63.90000,\"low\":63.35000,\"close\":63.70000,\"vol\":3687595,\"value\":234762100.00000},{\"preClose\":63.70000,\"time\":20140703,\"open\":64.00000,\"high\":64.00000,\"low\":63.45000,\"close\":63.75000,\"vol\":1889305,\"value\":120318349.00000},{\"preClose\":63.75000,\"time\":20140704,\"open\":63.65000,\"high\":63.85000,\"low\":63.35000,\"close\":63.40000,\"vol\":1014183,\"value\":64402078.00000},{\"preClose\":63.40000,\"time\":20140707,\"open\":63.40000,\"high\":63.70000,\"low\":63.25000,\"close\":63.70000,\"vol\":894922,\"value\":56832275.00000},{\"preClose\":63.70000,\"time\":20140708,\"open\":63.80000,\"high\":63.85000,\"low\":63.55000,\"close\":63.80000,\"vol\":1438820,\"value\":91757837.00000},{\"preClose\":63.80000,\"time\":20140709,\"open\":63.90000,\"high\":63.90000,\"low\":62.90000,\"close\":63.00000,\"vol\":1516604,\"value\":95842089.00000},{\"preClose\":63.00000,\"time\":20140710,\"open\":63.00000,\"high\":63.30000,\"low\":62.85000,\"close\":63.00000,\"vol\":954448,\"value\":60163273.00000},{\"preClose\":63.00000,\"time\":20140711,\"open\":63.15000,\"high\":63.90000,\"low\":63.15000,\"close\":63.55000,\"vol\":2569851,\"value\":163485857.00000},{\"preClose\":63.55000,\"time\":20140714,\"open\":63.60000,\"high\":63.90000,\"low\":63.40000,\"close\":63.75000,\"vol\":1003377,\"value\":63872071.00000},{\"preClose\":63.75000,\"time\":20140715,\"open\":63.80000,\"high\":63.80000,\"low\":63.40000,\"close\":63.75000,\"vol\":1049179,\"value\":66747854.00000},{\"preClose\":63.75000,\"time\":20140716,\"open\":63.60000,\"high\":63.80000,\"low\":63.45000,\"close\":63.80000,\"vol\":845448,\"value\":53813852.00000},{\"preClose\":63.80000,\"time\":20140717,\"open\":63.95000,\"high\":63.95000,\"low\":63.45000,\"close\":63.70000,\"vol\":707621,\"value\":45054325.00000},{\"preClose\":63.70000,\"time\":20140718,\"open\":63.45000,\"high\":63.90000,\"low\":63.20000,\"close\":63.85000,\"vol\":1700626,\"value\":108419288.00000},{\"preClose\":63.85000,\"time\":20140721,\"open\":63.80000,\"high\":63.90000,\"low\":63.40000,\"close\":63.50000,\"vol\":882890,\"value\":56203447.00000},{\"preClose\":63.50000,\"time\":20140722,\"open\":63.80000,\"high\":63.95000,\"low\":63.45000,\"close\":63.85000,\"vol\":1779988,\"value\":113670110.00000},{\"preClose\":63.85000,\"time\":20140723,\"open\":63.90000,\"high\":63.95000,\"low\":63.35000,\"close\":63.90000,\"vol\":1618201,\"value\":103201337.00000},{\"preClose\":63.90000,\"time\":20140724,\"open\":63.50000,\"high\":63.90000,\"low\":63.50000,\"close\":63.80000,\"vol\":1225063,\"value\":78159674.00000},{\"preClose\":63.80000,\"time\":20140725,\"open\":63.90000,\"high\":64.15000,\"low\":63.65000,\"close\":64.00000,\"vol\":3653983,\"value\":233724428.00000},{\"preClose\":64.00000,\"time\":20140728,\"open\":63.90000,\"high\":64.00000,\"low\":63.65000,\"close\":63.80000,\"vol\":1071978,\"value\":68424801.00000},{\"preClose\":63.80000,\"time\":20140729,\"open\":64.00000,\"high\":64.10000,\"low\":63.65000,\"close\":64.00000,\"vol\":1955489,\"value\":125021124.00000},{\"preClose\":64.00000,\"time\":20140730,\"open\":64.00000,\"high\":64.50000,\"low\":63.85000,\"close\":64.45000,\"vol\":3713087,\"value\":238505880.00000},{\"preClose\":64.45000,\"time\":20140731,\"open\":64.30000,\"high\":64.70000,\"low\":64.30000,\"close\":64.55000,\"vol\":3002312,\"value\":193815691.00000},{\"preClose\":64.55000,\"time\":20140801,\"open\":64.20000,\"high\":64.65000,\"low\":64.10000,\"close\":64.20000,\"vol\":1878695,\"value\":120950140.00000},{\"preClose\":64.20000,\"time\":20140804,\"open\":64.45000,\"high\":64.50000,\"low\":63.80000,\"close\":63.85000,\"vol\":1802121,\"value\":115594892.00000},{\"preClose\":63.85000,\"time\":20140805,\"open\":63.70000,\"high\":63.95000,\"low\":63.55000,\"close\":63.65000,\"vol\":2226228,\"value\":141852039.00000},{\"preClose\":63.65000,\"time\":20140806,\"open\":63.65000,\"high\":64.30000,\"low\":63.65000,\"close\":64.10000,\"vol\":1957888,\"value\":125244849.00000},{\"preClose\":64.10000,\"time\":20140807,\"open\":63.90000,\"high\":64.50000,\"low\":63.85000,\"close\":64.40000,\"vol\":1902847,\"value\":122423502.00000},{\"preClose\":64.40000,\"time\":20140808,\"open\":64.20000,\"high\":64.80000,\"low\":64.20000,\"close\":64.35000,\"vol\":2177226,\"value\":140386751.00000},{\"preClose\":64.35000,\"time\":20140811,\"open\":64.65000,\"high\":64.70000,\"low\":64.30000,\"close\":64.45000,\"vol\":1029480,\"value\":66432316.00000},{\"preClose\":64.45000,\"time\":20140812,\"open\":64.25000,\"high\":64.60000,\"low\":64.20000,\"close\":64.50000,\"vol\":1092030,\"value\":70328038.00000},{\"preClose\":64.50000,\"time\":20140813,\"open\":64.65000,\"high\":64.75000,\"low\":64.20000,\"close\":64.70000,\"vol\":1356974,\"value\":87579033.00000},{\"preClose\":64.70000,\"time\":20140814,\"open\":64.70000,\"high\":65.60000,\"low\":64.40000,\"close\":65.45000,\"vol\":4564246,\"value\":297370552.00000},{\"preClose\":65.45000,\"time\":20140815,\"open\":65.45000,\"high\":65.50000,\"low\":65.05000,\"close\":65.35000,\"vol\":2593845,\"value\":169674534.00000},{\"preClose\":65.35000,\"time\":20140818,\"open\":65.10000,\"high\":65.80000,\"low\":65.10000,\"close\":65.70000,\"vol\":2163619,\"value\":141920662.00000},{\"preClose\":65.70000,\"time\":20140819,\"open\":65.90000,\"high\":66.75000,\"low\":65.55000,\"close\":66.70000,\"vol\":4044981,\"value\":267888479.00000},{\"preClose\":66.70000,\"time\":20140820,\"open\":67.00000,\"high\":67.50000,\"low\":66.70000,\"close\":67.45000,\"vol\":5138832,\"value\":345521874.00000},{\"preClose\":67.45000,\"time\":20140821,\"open\":67.10000,\"high\":67.50000,\"low\":66.45000,\"close\":67.45000,\"vol\":2818721,\"value\":189882450.00000},{\"preClose\":67.45000,\"time\":20140822,\"open\":67.40000,\"high\":67.80000,\"low\":67.35000,\"close\":67.75000,\"vol\":2542369,\"value\":172089905.00000},{\"preClose\":67.75000,\"time\":20140825,\"open\":67.50000,\"high\":67.75000,\"low\":66.90000,\"close\":67.50000,\"vol\":1698196,\"value\":114596902.00000},{\"preClose\":67.50000,\"time\":20140826,\"open\":67.30000,\"high\":67.70000,\"low\":66.95000,\"close\":67.35000,\"vol\":1725982,\"value\":116171249.00000},{\"preClose\":67.35000,\"time\":20140827,\"open\":67.50000,\"high\":67.50000,\"low\":66.85000,\"close\":67.00000,\"vol\":1703837,\"value\":114268045.00000},{\"preClose\":67.00000,\"time\":20140828,\"open\":66.70000,\"high\":67.00000,\"low\":66.20000,\"close\":66.35000,\"vol\":2649760,\"value\":176562664.00000},{\"preClose\":66.35000,\"time\":20140829,\"open\":66.35000,\"high\":66.50000,\"low\":65.50000,\"close\":65.60000,\"vol\":3537501,\"value\":233067261.00000},{\"preClose\":65.60000,\"time\":20140901,\"open\":66.00000,\"high\":66.85000,\"low\":65.80000,\"close\":66.30000,\"vol\":2416414,\"value\":160430547.00000},{\"preClose\":65.76000,\"time\":20140902,\"open\":66.00000,\"high\":66.30000,\"low\":65.80000,\"close\":66.25000,\"vol\":1348648,\"value\":89063603.00000},{\"preClose\":66.25000,\"time\":20140903,\"open\":66.35000,\"high\":67.35000,\"low\":65.90000,\"close\":67.20000,\"vol\":3594815,\"value\":240482860.00000},{\"preClose\":67.20000,\"time\":20140904,\"open\":67.00000,\"high\":67.00000,\"low\":66.20000,\"close\":66.80000,\"vol\":2012205,\"value\":133810378.00000},{\"preClose\":66.80000,\"time\":20140905,\"open\":66.80000,\"high\":66.80000,\"low\":66.20000,\"close\":66.40000,\"vol\":1600249,\"value\":106214437.00000},{\"preClose\":66.40000,\"time\":20140908,\"open\":66.70000,\"high\":66.75000,\"low\":65.85000,\"close\":65.90000,\"vol\":1669172,\"value\":110254890.00000},{\"preClose\":65.90000,\"time\":20140910,\"open\":65.85000,\"high\":66.15000,\"low\":65.30000,\"close\":65.40000,\"vol\":2346811,\"value\":153773758.00000},{\"preClose\":65.40000,\"time\":20140911,\"open\":65.80000,\"high\":65.85000,\"low\":64.90000,\"close\":65.00000,\"vol\":1976420,\"value\":128877046.00000},{\"preClose\":65.00000,\"time\":20140912,\"open\":65.25000,\"high\":65.25000,\"low\":64.70000,\"close\":64.95000,\"vol\":1411424,\"value\":91602431.00000},{\"preClose\":64.95000,\"time\":20140915,\"open\":64.95000,\"high\":65.20000,\"low\":64.40000,\"close\":64.45000,\"vol\":1515794,\"value\":98033394.00000},{\"preClose\":64.45000,\"time\":20140916,\"open\":64.50000,\"high\":64.75000,\"low\":64.20000,\"close\":64.55000,\"vol\":1229432,\"value\":79481366.00000},{\"preClose\":64.55000,\"time\":20140917,\"open\":64.95000,\"high\":65.25000,\"low\":64.70000,\"close\":64.75000,\"vol\":2873272,\"value\":186696746.00000},{\"preClose\":64.75000,\"time\":20140918,\"open\":65.00000,\"high\":65.15000,\"low\":64.35000,\"close\":64.50000,\"vol\":2018711,\"value\":130503788.00000},{\"preClose\":64.50000,\"time\":20140919,\"open\":64.75000,\"high\":64.85000,\"low\":63.85000,\"close\":63.90000,\"vol\":3269030,\"value\":209436210.00000},{\"preClose\":63.90000,\"time\":20140922,\"open\":63.60000,\"high\":63.85000,\"low\":63.40000,\"close\":63.60000,\"vol\":2573888,\"value\":163645158.00000},{\"preClose\":63.60000,\"time\":20140923,\"open\":64.05000,\"high\":64.10000,\"low\":63.60000,\"close\":63.80000,\"vol\":1557917,\"value\":99550571.00000},{\"preClose\":63.80000,\"time\":20140924,\"open\":63.60000,\"high\":64.00000,\"low\":63.50000,\"close\":63.65000,\"vol\":1746050,\"value\":111198537.00000},{\"preClose\":63.65000,\"time\":20140925,\"open\":63.60000,\"high\":63.95000,\"low\":63.10000,\"close\":63.15000,\"vol\":2151446,\"value\":136486091.00000},{\"preClose\":63.15000,\"time\":20140926,\"open\":63.15000,\"high\":64.10000,\"low\":63.10000,\"close\":63.85000,\"vol\":1682464,\"value\":107295287.00000},{\"preClose\":63.85000,\"time\":20140929,\"open\":63.50000,\"high\":63.60000,\"low\":62.70000,\"close\":62.75000,\"vol\":3429942,\"value\":216337965.00000},{\"preClose\":62.75000,\"time\":20140930,\"open\":62.75000,\"high\":62.95000,\"low\":62.05000,\"close\":62.35000,\"vol\":4036051,\"value\":251739002.00000},{\"preClose\":62.35000,\"time\":20141003,\"open\":61.90000,\"high\":63.25000,\"low\":61.80000,\"close\":62.60000,\"vol\":5583540,\"value\":348618016.00000},{\"preClose\":62.60000,\"time\":20141006,\"open\":62.35000,\"high\":63.25000,\"low\":62.00000,\"close\":62.70000,\"vol\":3656705,\"value\":228313948.00000},{\"preClose\":62.70000,\"time\":20141007,\"open\":63.20000,\"high\":64.10000,\"low\":63.00000,\"close\":64.05000,\"vol\":4058822,\"value\":258631179.00000},{\"preClose\":64.05000,\"time\":20141008,\"open\":64.10000,\"high\":64.10000,\"low\":63.60000,\"close\":63.90000,\"vol\":2692932,\"value\":172212501.00000},{\"preClose\":63.90000,\"time\":20141009,\"open\":64.15000,\"high\":64.60000,\"low\":63.85000,\"close\":64.50000,\"vol\":2269110,\"value\":145976455.00000},{\"preClose\":64.50000,\"time\":20141010,\"open\":64.05000,\"high\":64.30000,\"low\":63.55000,\"close\":63.70000,\"vol\":1722013,\"value\":109940825.00000},{\"preClose\":63.70000,\"time\":20141013,\"open\":63.45000,\"high\":64.90000,\"low\":63.45000,\"close\":64.85000,\"vol\":2803169,\"value\":180578197.00000},{\"preClose\":64.85000,\"time\":20141014,\"open\":64.40000,\"high\":64.95000,\"low\":64.25000,\"close\":64.70000,\"vol\":2555996,\"value\":165279164.00000},{\"preClose\":64.70000,\"time\":20141015,\"open\":64.95000,\"high\":65.30000,\"low\":64.50000,\"close\":65.20000,\"vol\":2543808,\"value\":165548591.00000},{\"preClose\":65.20000,\"time\":20141016,\"open\":64.80000,\"high\":65.45000,\"low\":64.65000,\"close\":65.25000,\"vol\":2971035,\"value\":193603317.00000},{\"preClose\":65.25000,\"time\":20141017,\"open\":64.95000,\"high\":65.25000,\"low\":64.60000,\"close\":64.95000,\"vol\":2180108,\"value\":141436658.00000},{\"preClose\":64.95000,\"time\":20141020,\"open\":65.20000,\"high\":65.50000,\"low\":65.05000,\"close\":65.20000,\"vol\":2136539,\"value\":139485157.00000},{\"preClose\":65.20000,\"time\":20141021,\"open\":65.20000,\"high\":65.60000,\"low\":64.70000,\"close\":65.55000,\"vol\":1854689,\"value\":120996682.00000},{\"preClose\":65.55000,\"time\":20141022,\"open\":65.70000,\"high\":66.00000,\"low\":65.35000,\"close\":65.95000,\"vol\":2650923,\"value\":174220161.00000},{\"preClose\":65.95000,\"time\":20141023,\"open\":65.65000,\"high\":65.90000,\"low\":65.25000,\"close\":65.45000,\"vol\":1501000,\"value\":98247889.00000},{\"preClose\":65.45000,\"time\":20141024,\"open\":65.25000,\"high\":65.40000,\"low\":64.50000,\"close\":65.35000,\"vol\":1740468,\"value\":113254889.00000},{\"preClose\":65.35000,\"time\":20141027,\"open\":65.50000,\"high\":65.50000,\"low\":64.85000,\"close\":65.05000,\"vol\":1212332,\"value\":78891910.00000},{\"preClose\":65.05000,\"time\":20141028,\"open\":64.85000,\"high\":66.25000,\"low\":64.85000,\"close\":66.15000,\"vol\":2959311,\"value\":194371857.00000},{\"preClose\":66.15000,\"time\":20141029,\"open\":66.25000,\"high\":66.50000,\"low\":65.85000,\"close\":66.40000,\"vol\":3628163,\"value\":240631870.00000},{\"preClose\":66.40000,\"time\":20141030,\"open\":66.60000,\"high\":66.60000,\"low\":66.15000,\"close\":66.45000,\"vol\":2030653,\"value\":134968313.00000},{\"preClose\":66.45000,\"time\":20141031,\"open\":66.60000,\"high\":66.80000,\"low\":66.20000,\"close\":66.75000,\"vol\":3731300,\"value\":248660337.00000},{\"preClose\":66.75000,\"time\":20141103,\"open\":66.95000,\"high\":66.95000,\"low\":66.40000,\"close\":66.50000,\"vol\":1214472,\"value\":80883546.00000},{\"preClose\":66.50000,\"time\":20141104,\"open\":66.60000,\"high\":66.95000,\"low\":66.20000,\"close\":66.60000,\"vol\":2207491,\"value\":147162266.00000},{\"preClose\":66.60000,\"time\":20141105,\"open\":66.55000,\"high\":67.00000,\"low\":66.55000,\"close\":67.00000,\"vol\":3668190,\"value\":245547829.00000},{\"preClose\":67.00000,\"time\":20141106,\"open\":67.05000,\"high\":67.20000,\"low\":66.50000,\"close\":67.10000,\"vol\":1602064,\"value\":107356340.00000},{\"preClose\":67.10000,\"time\":20141107,\"open\":67.25000,\"high\":67.25000,\"low\":66.55000,\"close\":67.15000,\"vol\":2620952,\"value\":175512233.00000},{\"preClose\":67.15000,\"time\":20141110,\"open\":67.90000,\"high\":68.00000,\"low\":67.00000,\"close\":67.35000,\"vol\":2724049,\"value\":184172014.00000},{\"preClose\":67.35000,\"time\":20141111,\"open\":67.85000,\"high\":67.85000,\"low\":67.20000,\"close\":67.60000,\"vol\":2550293,\"value\":172142068.00000},{\"preClose\":67.60000,\"time\":20141112,\"open\":67.70000,\"high\":67.75000,\"low\":67.05000,\"close\":67.35000,\"vol\":2233532,\"value\":150446697.00000},{\"preClose\":67.35000,\"time\":20141113,\"open\":67.70000,\"high\":68.00000,\"low\":67.25000,\"close\":68.00000,\"vol\":2024517,\"value\":137140956.00000},{\"preClose\":68.00000,\"time\":20141114,\"open\":67.20000,\"high\":68.00000,\"low\":67.05000,\"close\":67.95000,\"vol\":2117635,\"value\":143717080.00000},{\"preClose\":67.95000,\"time\":20141117,\"open\":68.35000,\"high\":68.35000,\"low\":67.35000,\"close\":67.55000,\"vol\":1870372,\"value\":126678020.00000},{\"preClose\":67.55000,\"time\":20141118,\"open\":67.35000,\"high\":67.90000,\"low\":66.45000,\"close\":66.50000,\"vol\":2029872,\"value\":135896647.00000},{\"preClose\":66.50000,\"time\":20141119,\"open\":67.00000,\"high\":67.00000,\"low\":66.35000,\"close\":66.60000,\"vol\":1686196,\"value\":112446916.00000},{\"preClose\":66.60000,\"time\":20141120,\"open\":67.20000,\"high\":67.20000,\"low\":66.00000,\"close\":66.15000,\"vol\":2011487,\"value\":133415182.00000},{\"preClose\":66.15000,\"time\":20141121,\"open\":66.15000,\"high\":66.45000,\"low\":65.80000,\"close\":66.35000,\"vol\":1626151,\"value\":107586248.00000},{\"preClose\":66.35000,\"time\":20141124,\"open\":66.10000,\"high\":66.95000,\"low\":66.10000,\"close\":66.55000,\"vol\":2208707,\"value\":146945096.00000},{\"preClose\":66.55000,\"time\":20141125,\"open\":66.40000,\"high\":66.85000,\"low\":66.35000,\"close\":66.65000,\"vol\":2714454,\"value\":180765153.00000},{\"preClose\":66.65000,\"time\":20141126,\"open\":67.00000,\"high\":67.50000,\"low\":66.60000,\"close\":67.45000,\"vol\":2818714,\"value\":189045087.00000},{\"preClose\":67.45000,\"time\":20141127,\"open\":67.35000,\"high\":67.45000,\"low\":66.65000,\"close\":66.85000,\"vol\":1941319,\"value\":129721079.00000},{\"preClose\":66.85000,\"time\":20141128,\"open\":67.35000,\"high\":67.65000,\"low\":67.00000,\"close\":67.45000,\"vol\":1698137,\"value\":114474078.00000},{\"preClose\":67.45000,\"time\":20141201,\"open\":67.00000,\"high\":67.30000,\"low\":66.10000,\"close\":66.20000,\"vol\":4657318,\"value\":309804862.00000},{\"preClose\":65.66000,\"time\":20141202,\"open\":66.10000,\"high\":66.60000,\"low\":65.90000,\"close\":66.55000,\"vol\":2252417,\"value\":149224469.00000},{\"preClose\":66.55000,\"time\":20141203,\"open\":66.25000,\"high\":66.60000,\"low\":65.65000,\"close\":65.75000,\"vol\":1607031,\"value\":106130130.00000},{\"preClose\":65.75000,\"time\":20141204,\"open\":66.35000,\"high\":66.35000,\"low\":65.40000,\"close\":65.95000,\"vol\":2174250,\"value\":143020101.00000},{\"preClose\":65.95000,\"time\":20141205,\"open\":65.80000,\"high\":66.90000,\"low\":65.80000,\"close\":66.80000,\"vol\":3282146,\"value\":218646227.00000},{\"preClose\":66.80000,\"time\":20141208,\"open\":66.95000,\"high\":66.95000,\"low\":66.15000,\"close\":66.20000,\"vol\":1325736,\"value\":88015550.00000},{\"preClose\":66.20000,\"time\":20141209,\"open\":66.05000,\"high\":66.55000,\"low\":65.80000,\"close\":66.00000,\"vol\":1933364,\"value\":127748155.00000},{\"preClose\":66.00000,\"time\":20141210,\"open\":65.65000,\"high\":66.15000,\"low\":65.40000,\"close\":65.45000,\"vol\":2391614,\"value\":157220103.00000},{\"preClose\":65.45000,\"time\":20141211,\"open\":65.90000,\"high\":65.90000,\"low\":65.00000,\"close\":65.40000,\"vol\":2340344,\"value\":153047395.00000},{\"preClose\":65.40000,\"time\":20141212,\"open\":65.20000,\"high\":65.85000,\"low\":65.20000,\"close\":65.55000,\"vol\":1875214,\"value\":122882297.00000},{\"preClose\":65.55000,\"time\":20141215,\"open\":65.35000,\"high\":65.40000,\"low\":64.85000,\"close\":64.90000,\"vol\":1992579,\"value\":129675350.00000},{\"preClose\":64.90000,\"time\":20141216,\"open\":66.10000,\"high\":66.10000,\"low\":64.65000,\"close\":64.80000,\"vol\":3292753,\"value\":214599923.00000},{\"preClose\":64.80000,\"time\":20141217,\"open\":65.30000,\"high\":65.30000,\"low\":64.60000,\"close\":64.75000,\"vol\":2561245,\"value\":166235939.00000},{\"preClose\":64.75000,\"time\":20141218,\"open\":64.60000,\"high\":65.10000,\"low\":64.10000,\"close\":64.85000,\"vol\":3533036,\"value\":228546972.00000},{\"preClose\":64.85000,\"time\":20141219,\"open\":65.60000,\"high\":65.65000,\"low\":65.05000,\"close\":65.50000,\"vol\":2785523,\"value\":182243675.00000},{\"preClose\":65.50000,\"time\":20141222,\"open\":65.90000,\"high\":66.50000,\"low\":65.50000,\"close\":66.50000,\"vol\":2164484,\"value\":143244558.00000},{\"preClose\":66.50000,\"time\":20141223,\"open\":66.80000,\"high\":66.80000,\"low\":66.25000,\"close\":66.40000,\"vol\":1709163,\"value\":113705970.00000},{\"preClose\":66.40000,\"time\":20141224,\"open\":66.70000,\"high\":67.50000,\"low\":66.55000,\"close\":67.45000,\"vol\":2773348,\"value\":186184309.00000},{\"preClose\":67.45000,\"time\":20141229,\"open\":67.30000,\"high\":67.90000,\"low\":67.05000,\"close\":67.75000,\"vol\":3294535,\"value\":222937697.00000},{\"preClose\":67.75000,\"time\":20141230,\"open\":67.90000,\"high\":67.90000,\"low\":66.75000,\"close\":67.10000,\"vol\":1785187,\"value\":120106148.00000},{\"preClose\":67.10000,\"time\":20141231,\"open\":67.20000,\"high\":67.40000,\"low\":66.85000,\"close\":67.25000,\"vol\":649538,\"value\":43599350.00000},{\"preClose\":67.25000,\"time\":20150102,\"open\":67.00000,\"high\":67.45000,\"low\":66.40000,\"close\":67.25000,\"vol\":1649366,\"value\":110644729.00000},{\"preClose\":67.25000,\"time\":20150105,\"open\":66.50000,\"high\":66.90000,\"low\":66.00000,\"close\":66.10000,\"vol\":2155962,\"value\":143183495.00000},{\"preClose\":66.10000,\"time\":20150106,\"open\":65.75000,\"high\":66.20000,\"low\":65.40000,\"close\":65.50000,\"vol\":3623139,\"value\":238047023.00000},{\"preClose\":65.50000,\"time\":20150107,\"open\":66.00000,\"high\":66.05000,\"low\":65.35000,\"close\":65.85000,\"vol\":2347243,\"value\":154220894.00000},{\"preClose\":65.85000,\"time\":20150108,\"open\":65.75000,\"high\":66.85000,\"low\":65.65000,\"close\":66.10000,\"vol\":2053375,\"value\":136200063.00000},{\"preClose\":66.10000,\"time\":20150109,\"open\":67.00000,\"high\":67.15000,\"low\":66.60000,\"close\":66.80000,\"vol\":2613399,\"value\":174813332.00000},{\"preClose\":66.80000,\"time\":20150112,\"open\":67.10000,\"high\":67.20000,\"low\":66.55000,\"close\":67.15000,\"vol\":1566498,\"value\":104885644.00000},{\"preClose\":67.15000,\"time\":20150113,\"open\":66.95000,\"high\":67.55000,\"low\":66.95000,\"close\":67.45000,\"vol\":2397388,\"value\":161514233.00000},{\"preClose\":67.45000,\"time\":20150114,\"open\":67.75000,\"high\":67.80000,\"low\":67.35000,\"close\":67.75000,\"vol\":2890659,\"value\":195525098.00000},{\"preClose\":67.75000,\"time\":20150115,\"open\":67.25000,\"high\":68.30000,\"low\":67.25000,\"close\":67.95000,\"vol\":4173616,\"value\":283682637.00000},{\"preClose\":67.95000,\"time\":20150116,\"open\":68.15000,\"high\":68.25000,\"low\":67.70000,\"close\":68.15000,\"vol\":3232723,\"value\":220284427.00000},{\"preClose\":68.15000,\"time\":20150119,\"open\":68.00000,\"high\":68.50000,\"low\":67.50000,\"close\":68.50000,\"vol\":3832485,\"value\":261971302.00000},{\"preClose\":68.50000,\"time\":20150120,\"open\":68.80000,\"high\":68.80000,\"low\":67.65000,\"close\":68.65000,\"vol\":2804252,\"value\":191454758.00000},{\"preClose\":68.65000,\"time\":20150121,\"open\":68.60000,\"high\":68.75000,\"low\":67.95000,\"close\":68.65000,\"vol\":2345326,\"value\":160644596.00000},{\"preClose\":68.65000,\"time\":20150122,\"open\":69.00000,\"high\":69.00000,\"low\":67.75000,\"close\":68.35000,\"vol\":2461992,\"value\":168200571.00000},{\"preClose\":68.35000,\"time\":20150123,\"open\":68.20000,\"high\":68.80000,\"low\":68.10000,\"close\":68.75000,\"vol\":2143312,\"value\":146854968.00000},{\"preClose\":68.75000,\"time\":20150126,\"open\":69.00000,\"high\":69.00000,\"low\":68.25000,\"close\":69.00000,\"vol\":1832658,\"value\":126262011.00000},{\"preClose\":69.00000,\"time\":20150127,\"open\":68.40000,\"high\":69.00000,\"low\":68.40000,\"close\":69.00000,\"vol\":2119686,\"value\":146069036.00000},{\"preClose\":69.00000,\"time\":20150128,\"open\":69.10000,\"high\":69.20000,\"low\":68.70000,\"close\":69.15000,\"vol\":2117715,\"value\":146076554.00000},{\"preClose\":69.15000,\"time\":20150129,\"open\":69.45000,\"high\":69.50000,\"low\":69.05000,\"close\":69.50000,\"vol\":2913553,\"value\":202202377.00000},{\"preClose\":69.50000,\"time\":20150130,\"open\":69.50000,\"high\":69.60000,\"low\":68.85000,\"close\":69.20000,\"vol\":2270844,\"value\":157287814.00000},{\"preClose\":69.20000,\"time\":20150202,\"open\":69.50000,\"high\":69.50000,\"low\":68.55000,\"close\":69.00000,\"vol\":3203078,\"value\":221087686.00000},{\"preClose\":69.00000,\"time\":20150203,\"open\":68.55000,\"high\":69.50000,\"low\":68.20000,\"close\":68.25000,\"vol\":1751307,\"value\":120177119.00000},{\"preClose\":68.25000,\"time\":20150204,\"open\":67.50000,\"high\":69.20000,\"low\":67.50000,\"close\":68.25000,\"vol\":3735861,\"value\":254261163.00000},{\"preClose\":68.25000,\"time\":20150205,\"open\":68.50000,\"high\":69.00000,\"low\":67.40000,\"close\":67.50000,\"vol\":4607769,\"value\":312624724.00000},{\"preClose\":67.50000,\"time\":20150206,\"open\":68.60000,\"high\":68.60000,\"low\":67.60000,\"close\":67.70000,\"vol\":1555747,\"value\":105724878.00000},{\"preClose\":67.70000,\"time\":20150209,\"open\":67.25000,\"high\":67.85000,\"low\":67.10000,\"close\":67.20000,\"vol\":1365516,\"value\":92004434.00000},{\"preClose\":67.20000,\"time\":20150210,\"open\":68.00000,\"high\":68.00000,\"low\":67.20000,\"close\":67.40000,\"vol\":1633319,\"value\":110175973.00000},{\"preClose\":67.40000,\"time\":20150211,\"open\":67.40000,\"high\":67.80000,\"low\":67.10000,\"close\":67.65000,\"vol\":2513667,\"value\":169566691.00000},{\"preClose\":67.65000,\"time\":20150212,\"open\":67.75000,\"high\":67.75000,\"low\":67.00000,\"close\":67.30000,\"vol\":2039855,\"value\":137367514.00000},{\"preClose\":67.30000,\"time\":20150213,\"open\":67.70000,\"high\":67.85000,\"low\":67.30000,\"close\":67.50000,\"vol\":2081750,\"value\":140651555.00000},{\"preClose\":67.50000,\"time\":20150216,\"open\":67.25000,\"high\":67.70000,\"low\":67.00000,\"close\":67.20000,\"vol\":2352074,\"value\":158222217.00000},{\"preClose\":67.20000,\"time\":20150217,\"open\":67.00000,\"high\":67.80000,\"low\":67.00000,\"close\":67.75000,\"vol\":1954453,\"value\":131936166.00000},{\"preClose\":67.75000,\"time\":20150218,\"open\":67.80000,\"high\":68.20000,\"low\":67.45000,\"close\":68.15000,\"vol\":1239770,\"value\":84127493.00000},{\"preClose\":68.15000,\"time\":20150223,\"open\":69.65000,\"high\":69.65000,\"low\":67.95000,\"close\":68.05000,\"vol\":2447248,\"value\":167551363.00000},{\"preClose\":68.05000,\"time\":20150224,\"open\":69.00000,\"high\":69.00000,\"low\":67.70000,\"close\":68.40000,\"vol\":2355239,\"value\":160805563.00000},{\"preClose\":68.40000,\"time\":20150225,\"open\":68.55000,\"high\":69.25000,\"low\":68.00000,\"close\":69.15000,\"vol\":2531366,\"value\":174057813.00000},{\"preClose\":69.15000,\"time\":20150226,\"open\":69.30000,\"high\":69.50000,\"low\":68.60000,\"close\":69.30000,\"vol\":2531181,\"value\":174776531.00000},{\"preClose\":69.30000,\"time\":20150227,\"open\":69.10000,\"high\":69.85000,\"low\":69.10000,\"close\":69.75000,\"vol\":3260513,\"value\":226888562.00000},{\"preClose\":69.75000,\"time\":20150302,\"open\":69.50000,\"high\":69.50000,\"low\":68.30000,\"close\":68.50000,\"vol\":4743816,\"value\":325962077.00000},{\"preClose\":68.50000,\"time\":20150303,\"open\":68.25000,\"high\":68.65000,\"low\":68.00000,\"close\":68.05000,\"vol\":3266241,\"value\":222923806.00000},{\"preClose\":68.05000,\"time\":20150304,\"open\":68.05000,\"high\":68.45000,\"low\":67.50000,\"close\":67.65000,\"vol\":2898092,\"value\":196636075.00000},{\"preClose\":67.65000,\"time\":20150305,\"open\":67.40000,\"high\":68.10000,\"low\":67.40000,\"close\":67.70000,\"vol\":2438710,\"value\":164976741.00000},{\"preClose\":67.70000,\"time\":20150306,\"open\":67.30000,\"high\":67.50000,\"low\":67.10000,\"close\":67.20000,\"vol\":4076165,\"value\":273996722.00000},{\"preClose\":67.20000,\"time\":20150309,\"open\":66.95000,\"high\":67.10000,\"low\":66.60000,\"close\":66.75000,\"vol\":3759771,\"value\":251101566.00000},{\"preClose\":66.75000,\"time\":20150310,\"open\":66.75000,\"high\":67.20000,\"low\":66.75000,\"close\":67.00000,\"vol\":3750171,\"value\":251137209.00000},{\"preClose\":66.00000,\"time\":20150311,\"open\":66.00000,\"high\":66.30000,\"low\":65.40000,\"close\":65.55000,\"vol\":3036847,\"value\":199799080.00000},{\"preClose\":65.55000,\"time\":20150312,\"open\":66.20000,\"high\":66.20000,\"low\":64.25000,\"close\":64.55000,\"vol\":3979583,\"value\":257759328.00000},{\"preClose\":64.55000,\"time\":20150313,\"open\":64.75000,\"high\":65.35000,\"low\":64.45000,\"close\":65.10000,\"vol\":2865031,\"value\":186351226.00000},{\"preClose\":65.10000,\"time\":20150316,\"open\":64.90000,\"high\":65.75000,\"low\":64.75000,\"close\":65.55000,\"vol\":2620339,\"value\":171140408.00000},{\"preClose\":65.55000,\"time\":20150317,\"open\":66.00000,\"high\":66.00000,\"low\":65.15000,\"close\":65.55000,\"vol\":2108763,\"value\":138238470.00000},{\"preClose\":65.55000,\"time\":20150318,\"open\":65.60000,\"high\":65.90000,\"low\":65.15000,\"close\":65.70000,\"vol\":2370226,\"value\":155572012.00000},{\"preClose\":65.70000,\"time\":20150319,\"open\":66.00000,\"high\":66.25000,\"low\":65.50000,\"close\":66.15000,\"vol\":2140927,\"value\":141197870.00000},{\"preClose\":66.15000,\"time\":20150320,\"open\":66.00000,\"high\":66.40000,\"low\":65.25000,\"close\":65.50000,\"vol\":3095803,\"value\":203164951.00000},{\"preClose\":65.50000,\"time\":20150323,\"open\":65.90000,\"high\":66.15000,\"low\":65.70000,\"close\":66.00000,\"vol\":1866436,\"value\":122999205.00000},{\"preClose\":66.00000,\"time\":20150324,\"open\":65.80000,\"high\":66.85000,\"low\":65.70000,\"close\":66.75000,\"vol\":3020960,\"value\":200550632.00000},{\"preClose\":66.75000,\"time\":20150325,\"open\":67.00000,\"high\":67.00000,\"low\":66.35000,\"close\":66.90000,\"vol\":2281013,\"value\":152383949.00000},{\"preClose\":66.90000,\"time\":20150326,\"open\":66.40000,\"high\":67.00000,\"low\":66.40000,\"close\":66.95000,\"vol\":2680843,\"value\":179200712.00000},{\"preClose\":66.95000,\"time\":20150327,\"open\":67.00000,\"high\":67.05000,\"low\":66.45000,\"close\":67.00000,\"vol\":1654687,\"value\":110719775.00000},{\"preClose\":67.00000,\"time\":20150330,\"open\":66.60000,\"high\":67.50000,\"low\":66.50000,\"close\":66.90000,\"vol\":2424059,\"value\":162277398.00000},{\"preClose\":66.90000,\"time\":20150331,\"open\":66.55000,\"high\":67.95000,\"low\":66.55000,\"close\":67.75000,\"vol\":4219278,\"value\":284198695.00000},{\"preClose\":67.75000,\"time\":20150401,\"open\":67.75000,\"high\":67.75000,\"low\":65.80000,\"close\":66.10000,\"vol\":5124936,\"value\":339656938.00000},{\"preClose\":66.10000,\"time\":20150402,\"open\":65.80000,\"high\":66.00000,\"low\":65.35000,\"close\":65.45000,\"vol\":5466245,\"value\":358356696.00000},{\"preClose\":65.45000,\"time\":20150408,\"open\":66.15000,\"high\":66.80000,\"low\":65.65000,\"close\":66.75000,\"vol\":5872846,\"value\":388997021.00000},{\"preClose\":66.75000,\"time\":20150409,\"open\":66.50000,\"high\":67.95000,\"low\":66.05000,\"close\":67.65000,\"vol\":6450577,\"value\":434818217.00000},{\"preClose\":67.65000,\"time\":20150410,\"open\":68.00000,\"high\":68.35000,\"low\":67.50000,\"close\":68.20000,\"vol\":4243587,\"value\":288954472.00000},{\"preClose\":68.20000,\"time\":20150413,\"open\":68.50000,\"high\":68.50000,\"low\":67.40000,\"close\":68.20000,\"vol\":3619409,\"value\":245576596.00000},{\"preClose\":68.20000,\"time\":20150414,\"open\":68.50000,\"high\":68.50000,\"low\":67.80000,\"close\":68.45000,\"vol\":3512580,\"value\":239680750.00000},{\"preClose\":68.45000,\"time\":20150415,\"open\":69.00000,\"high\":69.00000,\"low\":68.15000,\"close\":68.30000,\"vol\":5236598,\"value\":359413005.00000},{\"preClose\":68.30000,\"time\":20150416,\"open\":68.15000,\"high\":68.50000,\"low\":67.90000,\"close\":68.25000,\"vol\":2700612,\"value\":184045925.00000},{\"preClose\":68.25000,\"time\":20150417,\"open\":68.40000,\"high\":68.40000,\"low\":67.65000,\"close\":67.90000,\"vol\":2373275,\"value\":161095688.00000},{\"preClose\":67.90000,\"time\":20150420,\"open\":67.60000,\"high\":68.40000,\"low\":67.60000,\"close\":67.95000,\"vol\":2571495,\"value\":174804645.00000},{\"preClose\":67.95000,\"time\":20150421,\"open\":68.40000,\"high\":68.50000,\"low\":67.65000,\"close\":68.35000,\"vol\":2550904,\"value\":173454098.00000},{\"preClose\":68.35000,\"time\":20150422,\"open\":68.80000,\"high\":68.80000,\"low\":67.55000,\"close\":67.85000,\"vol\":2623507,\"value\":178064582.00000},{\"preClose\":67.85000,\"time\":20150423,\"open\":67.60000,\"high\":68.50000,\"low\":67.55000,\"close\":67.90000,\"vol\":2958195,\"value\":201566567.00000},{\"preClose\":67.90000,\"time\":20150424,\"open\":68.15000,\"high\":68.55000,\"low\":67.65000,\"close\":68.50000,\"vol\":2364286,\"value\":161383774.00000},{\"preClose\":68.50000,\"time\":20150427,\"open\":68.50000,\"high\":68.50000,\"low\":67.85000,\"close\":68.25000,\"vol\":2522152,\"value\":172092954.00000},{\"preClose\":68.25000,\"time\":20150428,\"open\":68.40000,\"high\":68.40000,\"low\":67.80000,\"close\":68.25000,\"vol\":2987305,\"value\":203270543.00000},{\"preClose\":68.25000,\"time\":20150429,\"open\":68.50000,\"high\":68.55000,\"low\":67.95000,\"close\":68.45000,\"vol\":2638857,\"value\":180445011.00000},{\"preClose\":68.45000,\"time\":20150430,\"open\":68.00000,\"high\":68.60000,\"low\":67.75000,\"close\":67.95000,\"vol\":2570551,\"value\":174905957.00000},{\"preClose\":67.95000,\"time\":20150504,\"open\":68.30000,\"high\":68.80000,\"low\":67.90000,\"close\":68.70000,\"vol\":1884196,\"value\":129068781.00000},{\"preClose\":68.70000,\"time\":20150505,\"open\":69.00000,\"high\":69.00000,\"low\":68.55000,\"close\":68.80000,\"vol\":2369041,\"value\":162955247.00000},{\"preClose\":68.80000,\"time\":20150506,\"open\":69.00000,\"high\":69.00000,\"low\":68.40000,\"close\":68.50000,\"vol\":2209083,\"value\":151948311.00000},{\"preClose\":68.50000,\"time\":20150507,\"open\":69.00000,\"high\":69.00000,\"low\":68.50000,\"close\":68.95000,\"vol\":4888791,\"value\":336655772.00000},{\"preClose\":68.95000,\"time\":20150508,\"open\":69.40000,\"high\":69.40000,\"low\":68.50000,\"close\":68.70000,\"vol\":1976712,\"value\":135969015.00000},{\"preClose\":68.70000,\"time\":20150511,\"open\":69.10000,\"high\":69.10000,\"low\":67.60000,\"close\":68.25000,\"vol\":2816106,\"value\":191666048.00000},{\"preClose\":68.25000,\"time\":20150512,\"open\":67.90000,\"high\":68.75000,\"low\":67.90000,\"close\":68.05000,\"vol\":2841123,\"value\":193714262.00000},{\"preClose\":68.05000,\"time\":20150513,\"open\":67.95000,\"high\":68.45000,\"low\":67.95000,\"close\":67.95000,\"vol\":2005828,\"value\":136518152.00000},{\"preClose\":67.95000,\"time\":20150514,\"open\":68.20000,\"high\":68.45000,\"low\":68.05000,\"close\":68.15000,\"vol\":1054938,\"value\":71965614.00000},{\"preClose\":68.15000,\"time\":20150515,\"open\":68.55000,\"high\":69.00000,\"low\":68.25000,\"close\":69.00000,\"vol\":2435450,\"value\":167616910.00000},{\"preClose\":69.00000,\"time\":20150518,\"open\":69.00000,\"high\":69.05000,\"low\":68.30000,\"close\":68.65000,\"vol\":1913848,\"value\":131348940.00000},{\"preClose\":68.65000,\"time\":20150519,\"open\":68.80000,\"high\":68.90000,\"low\":68.05000,\"close\":68.40000,\"vol\":1962419,\"value\":134101331.00000},{\"preClose\":68.40000,\"time\":20150520,\"open\":68.60000,\"high\":68.95000,\"low\":68.20000,\"close\":68.45000,\"vol\":1832213,\"value\":125740947.00000},{\"preClose\":68.45000,\"time\":20150521,\"open\":68.40000,\"high\":68.95000,\"low\":68.25000,\"close\":68.55000,\"vol\":1510225,\"value\":103432272.00000},{\"preClose\":68.55000,\"time\":20150522,\"open\":68.85000,\"high\":69.00000,\"low\":68.55000,\"close\":69.00000,\"vol\":2009609,\"value\":138302127.00000},{\"preClose\":69.00000,\"time\":20150526,\"open\":69.00000,\"high\":69.00000,\"low\":68.20000,\"close\":68.25000,\"vol\":3062964,\"value\":209702485.00000},{\"preClose\":68.25000,\"time\":20150527,\"open\":68.75000,\"high\":68.75000,\"low\":68.10000,\"close\":68.35000,\"vol\":2827368,\"value\":193368747.00000},{\"preClose\":68.35000,\"time\":20150528,\"open\":68.65000,\"high\":68.65000,\"low\":67.50000,\"close\":67.60000,\"vol\":5649446,\"value\":383099739.00000},{\"preClose\":67.60000,\"time\":20150529,\"open\":68.10000,\"high\":68.15000,\"low\":67.50000,\"close\":67.80000,\"vol\":3500356,\"value\":237284631.00000},{\"preClose\":67.80000,\"time\":20150601,\"open\":67.95000,\"high\":68.20000,\"low\":67.55000,\"close\":67.60000,\"vol\":2989614,\"value\":202850726.00000},{\"preClose\":67.05000,\"time\":20150602,\"open\":67.50000,\"high\":67.85000,\"low\":67.10000,\"close\":67.35000,\"vol\":3124429,\"value\":210899401.00000},{\"preClose\":67.35000,\"time\":20150603,\"open\":67.75000,\"high\":67.80000,\"low\":67.30000,\"close\":67.45000,\"vol\":2066315,\"value\":139511115.00000},{\"preClose\":67.45000,\"time\":20150604,\"open\":67.85000,\"high\":67.85000,\"low\":66.80000,\"close\":67.25000,\"vol\":3990378,\"value\":268442557.00000},{\"preClose\":67.25000,\"time\":20150605,\"open\":67.40000,\"high\":67.75000,\"low\":67.20000,\"close\":67.40000,\"vol\":1802692,\"value\":121552499.00000},{\"preClose\":67.40000,\"time\":20150608,\"open\":67.20000,\"high\":67.30000,\"low\":65.80000,\"close\":65.85000,\"vol\":5495588,\"value\":364594276.00000},{\"preClose\":65.85000,\"time\":20150609,\"open\":66.35000,\"high\":66.35000,\"low\":65.60000,\"close\":65.65000,\"vol\":4067781,\"value\":267635621.00000},{\"preClose\":65.65000,\"time\":20150610,\"open\":66.05000,\"high\":66.05000,\"low\":64.75000,\"close\":64.85000,\"vol\":4602605,\"value\":300145062.00000},{\"preClose\":64.85000,\"time\":20150611,\"open\":65.45000,\"high\":65.50000,\"low\":64.55000,\"close\":64.85000,\"vol\":17375129,\"value\":1117175253.00000},{\"preClose\":64.85000,\"time\":20150612,\"open\":65.25000,\"high\":65.35000,\"low\":64.75000,\"close\":65.10000,\"vol\":3555782,\"value\":231055245.00000},{\"preClose\":65.10000,\"time\":20150615,\"open\":63.95000,\"high\":65.00000,\"low\":63.95000,\"close\":64.45000,\"vol\":2844016,\"value\":183318914.00000},{\"preClose\":64.45000,\"time\":20150616,\"open\":64.55000,\"high\":65.00000,\"low\":64.35000,\"close\":64.85000,\"vol\":3614854,\"value\":234394858.00000},{\"preClose\":64.85000,\"time\":20150617,\"open\":65.00000,\"high\":65.00000,\"low\":64.50000,\"close\":64.55000,\"vol\":2395579,\"value\":155029271.00000},{\"preClose\":64.55000,\"time\":20150618,\"open\":64.35000,\"high\":65.00000,\"low\":64.35000,\"close\":64.95000,\"vol\":1881985,\"value\":121965282.00000},{\"preClose\":64.95000,\"time\":20150619,\"open\":65.25000,\"high\":66.35000,\"low\":65.05000,\"close\":66.10000,\"vol\":6754560,\"value\":445010611.00000},{\"preClose\":66.10000,\"time\":20150622,\"open\":66.40000,\"high\":66.70000,\"low\":65.95000,\"close\":66.60000,\"vol\":2707893,\"value\":179776074.00000},{\"preClose\":66.60000,\"time\":20150623,\"open\":67.00000,\"high\":67.20000,\"low\":66.40000,\"close\":67.00000,\"vol\":2374679,\"value\":158777161.00000},{\"preClose\":67.00000,\"time\":20150624,\"open\":66.65000,\"high\":66.85000,\"low\":65.95000,\"close\":66.05000,\"vol\":2638553,\"value\":174692986.00000},{\"preClose\":66.05000,\"time\":20150625,\"open\":66.00000,\"high\":66.35000,\"low\":65.70000,\"close\":65.75000,\"vol\":2159011,\"value\":142294951.00000},{\"preClose\":65.75000,\"time\":20150626,\"open\":66.20000,\"high\":66.20000,\"low\":65.30000,\"close\":65.70000,\"vol\":2561770,\"value\":167978354.00000},{\"preClose\":65.70000,\"time\":20150629,\"open\":65.35000,\"high\":65.85000,\"low\":65.00000,\"close\":65.10000,\"vol\":5924145,\"value\":386513301.00000},{\"preClose\":65.10000,\"time\":20150630,\"open\":64.90000,\"high\":66.25000,\"low\":64.90000,\"close\":65.90000,\"vol\":3931334,\"value\":258941037.00000},{\"preClose\":65.90000,\"time\":20150702,\"open\":65.60000,\"high\":65.75000,\"low\":65.10000,\"close\":65.20000,\"vol\":3945991,\"value\":258023886.00000},{\"preClose\":65.20000,\"time\":20150703,\"open\":65.60000,\"high\":66.10000,\"low\":65.20000,\"close\":65.75000,\"vol\":2618636,\"value\":172185940.00000},{\"preClose\":65.75000,\"time\":20150706,\"open\":66.05000,\"high\":66.25000,\"low\":65.00000,\"close\":65.35000,\"vol\":3674366,\"value\":240496167.00000},{\"preClose\":65.35000,\"time\":20150707,\"open\":65.60000,\"high\":66.35000,\"low\":65.35000,\"close\":66.10000,\"vol\":3745933,\"value\":247026954.00000},{\"preClose\":66.10000,\"time\":20150708,\"open\":65.80000,\"high\":66.00000,\"low\":62.75000,\"close\":64.45000,\"vol\":9633713,\"value\":621936137.00000},{\"preClose\":64.45000,\"time\":20150709,\"open\":64.80000,\"high\":65.30000,\"low\":63.95000,\"close\":64.05000,\"vol\":6535782,\"value\":421300437.00000},{\"preClose\":64.05000,\"time\":20150710,\"open\":64.20000,\"high\":65.25000,\"low\":64.20000,\"close\":65.10000,\"vol\":5540719,\"value\":358306627.00000},{\"preClose\":65.10000,\"time\":20150713,\"open\":64.70000,\"high\":65.50000,\"low\":64.60000,\"close\":65.45000,\"vol\":3204268,\"value\":208699887.00000},{\"preClose\":65.45000,\"time\":20150714,\"open\":65.00000,\"high\":65.55000,\"low\":64.85000,\"close\":65.30000,\"vol\":2488967,\"value\":161974090.00000},{\"preClose\":65.30000,\"time\":20150715,\"open\":65.80000,\"high\":65.80000,\"low\":64.90000,\"close\":65.50000,\"vol\":1715836,\"value\":112102746.00000},{\"preClose\":65.50000,\"time\":20150716,\"open\":65.15000,\"high\":65.70000,\"low\":65.15000,\"close\":65.55000,\"vol\":1243854,\"value\":81548737.00000},{\"preClose\":65.55000,\"time\":20150717,\"open\":65.80000,\"high\":65.90000,\"low\":65.45000,\"close\":65.90000,\"vol\":1338445,\"value\":87963168.00000},{\"preClose\":65.90000,\"time\":20150720,\"open\":65.95000,\"high\":66.00000,\"low\":65.65000,\"close\":65.95000,\"vol\":1633889,\"value\":107648224.00000},{\"preClose\":65.95000,\"time\":20150721,\"open\":66.00000,\"high\":66.45000,\"low\":65.75000,\"close\":66.05000,\"vol\":2403069,\"value\":158893187.00000},{\"preClose\":66.05000,\"time\":20150722,\"open\":66.10000,\"high\":66.10000,\"low\":65.45000,\"close\":65.55000,\"vol\":2057960,\"value\":135223297.00000},{\"preClose\":65.55000,\"time\":20150723,\"open\":65.50000,\"high\":66.00000,\"low\":65.40000,\"close\":65.55000,\"vol\":1065995,\"value\":70049081.00000},{\"preClose\":65.55000,\"time\":20150724,\"open\":65.95000,\"high\":66.20000,\"low\":65.45000,\"close\":65.75000,\"vol\":2318827,\"value\":152750987.00000},{\"preClose\":65.75000,\"time\":20150727,\"open\":65.70000,\"high\":66.20000,\"low\":64.90000,\"close\":65.10000,\"vol\":2498174,\"value\":163138501.00000},{\"preClose\":65.10000,\"time\":20150728,\"open\":65.35000,\"high\":66.00000,\"low\":64.90000,\"close\":65.65000,\"vol\":3035089,\"value\":199092817.00000},{\"preClose\":65.65000,\"time\":20150729,\"open\":65.45000,\"high\":65.90000,\"low\":65.35000,\"close\":65.40000,\"vol\":1429686,\"value\":93649053.00000},{\"preClose\":65.40000,\"time\":20150730,\"open\":65.35000,\"high\":65.90000,\"low\":65.30000,\"close\":65.35000,\"vol\":1237614,\"value\":81122608.00000},{\"preClose\":65.35000,\"time\":20150731,\"open\":65.80000,\"high\":66.00000,\"low\":65.40000,\"close\":65.85000,\"vol\":2084557,\"value\":137030785.00000},{\"preClose\":65.85000,\"time\":20150803,\"open\":65.65000,\"high\":66.15000,\"low\":65.55000,\"close\":65.75000,\"vol\":1975240,\"value\":130026102.00000},{\"preClose\":65.75000,\"time\":20150804,\"open\":66.00000,\"high\":66.65000,\"low\":65.55000,\"close\":66.60000,\"vol\":3653681,\"value\":242189801.00000},{\"preClose\":66.60000,\"time\":20150805,\"open\":66.70000,\"high\":66.70000,\"low\":66.05000,\"close\":66.20000,\"vol\":1759763,\"value\":116668199.00000},{\"preClose\":66.20000,\"time\":20150806,\"open\":66.05000,\"high\":66.40000,\"low\":65.70000,\"close\":65.95000,\"vol\":1730749,\"value\":114098348.00000},{\"preClose\":65.95000,\"time\":20150807,\"open\":65.55000,\"high\":65.90000,\"low\":65.55000,\"close\":65.75000,\"vol\":1384005,\"value\":90937661.00000},{\"preClose\":65.75000,\"time\":20150810,\"open\":65.50000,\"high\":65.80000,\"low\":65.05000,\"close\":65.65000,\"vol\":1991257,\"value\":130300754.00000},{\"preClose\":65.65000,\"time\":20150811,\"open\":65.90000,\"high\":66.00000,\"low\":65.10000,\"close\":65.20000,\"vol\":2741722,\"value\":179502302.00000},{\"preClose\":65.20000,\"time\":20150812,\"open\":65.60000,\"high\":66.40000,\"low\":65.10000,\"close\":66.05000,\"vol\":3956404,\"value\":261191936.00000},{\"preClose\":66.05000,\"time\":20150813,\"open\":66.20000,\"high\":66.60000,\"low\":65.80000,\"close\":66.15000,\"vol\":3121279,\"value\":206838259.00000},{\"preClose\":66.15000,\"time\":20150814,\"open\":66.55000,\"high\":67.45000,\"low\":66.45000,\"close\":67.25000,\"vol\":5217881,\"value\":350037840.00000},{\"preClose\":67.25000,\"time\":20150817,\"open\":67.40000,\"high\":67.85000,\"low\":67.35000,\"close\":67.75000,\"vol\":3604370,\"value\":244164925.00000},{\"preClose\":67.75000,\"time\":20150818,\"open\":67.90000,\"high\":67.90000,\"low\":66.70000,\"close\":66.70000,\"vol\":3843064,\"value\":258365630.00000},{\"preClose\":66.70000,\"time\":20150819,\"open\":67.30000,\"high\":67.30000,\"low\":66.25000,\"close\":66.30000,\"vol\":3957126,\"value\":264198544.00000},{\"preClose\":66.30000,\"time\":20150820,\"open\":66.20000,\"high\":66.50000,\"low\":65.65000,\"close\":65.85000,\"vol\":5252931,\"value\":346565960.00000},{\"preClose\":65.85000,\"time\":20150821,\"open\":65.50000,\"high\":65.55000,\"low\":64.95000,\"close\":65.00000,\"vol\":4159821,\"value\":270850555.00000},{\"preClose\":65.00000,\"time\":20150824,\"open\":64.00000,\"high\":64.65000,\"low\":63.05000,\"close\":63.30000,\"vol\":5280595,\"value\":336063803.00000},{\"preClose\":63.30000,\"time\":20150825,\"open\":63.00000,\"high\":64.15000,\"low\":62.20000,\"close\":63.05000,\"vol\":7846699,\"value\":496519106.00000},{\"preClose\":63.05000,\"time\":20150826,\"open\":65.15000,\"high\":65.15000,\"low\":63.60000,\"close\":63.65000,\"vol\":4205894,\"value\":269847513.00000},{\"preClose\":63.65000,\"time\":20150827,\"open\":64.45000,\"high\":64.95000,\"low\":63.80000,\"close\":64.50000,\"vol\":3965425,\"value\":255175442.00000},{\"preClose\":64.50000,\"time\":20150828,\"open\":65.65000,\"high\":65.65000,\"low\":63.95000,\"close\":64.00000,\"vol\":4155674,\"value\":268036691.00000},{\"preClose\":64.00000,\"time\":20150831,\"open\":64.15000,\"high\":64.45000,\"low\":63.60000,\"close\":64.15000,\"vol\":3273152,\"value\":209714072.00000},{\"preClose\":64.15000,\"time\":20150901,\"open\":64.00000,\"high\":64.40000,\"low\":63.30000,\"close\":63.40000,\"vol\":3222748,\"value\":205434397.00000},{\"preClose\":62.85000,\"time\":20150902,\"open\":63.40000,\"high\":63.40000,\"low\":62.10000,\"close\":62.20000,\"vol\":3262944,\"value\":203829290.00000},{\"preClose\":62.20000,\"time\":20150904,\"open\":63.30000,\"high\":63.30000,\"low\":62.30000,\"close\":62.40000,\"vol\":2748345,\"value\":172186367.00000},{\"preClose\":62.40000,\"time\":20150907,\"open\":62.55000,\"high\":63.85000,\"low\":62.35000,\"close\":62.50000,\"vol\":2954571,\"value\":186017006.00000},{\"preClose\":62.50000,\"time\":20150908,\"open\":62.80000,\"high\":64.25000,\"low\":62.00000,\"close\":64.10000,\"vol\":3557045,\"value\":225374318.00000},{\"preClose\":64.10000,\"time\":20150909,\"open\":64.00000,\"high\":65.50000,\"low\":63.70000,\"close\":65.30000,\"vol\":4650745,\"value\":301770619.00000},{\"preClose\":65.30000,\"time\":20150910,\"open\":65.30000,\"high\":65.30000,\"low\":64.30000,\"close\":64.40000,\"vol\":2596368,\"value\":167972255.00000},{\"preClose\":64.40000,\"time\":20150911,\"open\":64.35000,\"high\":64.95000,\"low\":64.00000,\"close\":64.10000,\"vol\":3297288,\"value\":211944512.00000},{\"preClose\":64.10000,\"time\":20150914,\"open\":64.90000,\"high\":64.90000,\"low\":64.00000,\"close\":64.35000,\"vol\":1356659,\"value\":87224688.00000},{\"preClose\":64.35000,\"time\":20150915,\"open\":64.00000,\"high\":65.75000,\"low\":64.00000,\"close\":64.95000,\"vol\":4233265,\"value\":275255002.00000},{\"preClose\":64.95000,\"time\":20150916,\"open\":65.10000,\"high\":66.35000,\"low\":65.10000,\"close\":66.10000,\"vol\":5136647,\"value\":338105958.00000},{\"preClose\":66.10000,\"time\":20150917,\"open\":66.55000,\"high\":66.55000,\"low\":64.80000,\"close\":65.15000,\"vol\":4811723,\"value\":315146573.00000},{\"preClose\":65.15000,\"time\":20150918,\"open\":64.70000,\"high\":65.60000,\"low\":64.70000,\"close\":65.05000,\"vol\":3267007,\"value\":212670652.00000},{\"preClose\":65.05000,\"time\":20150921,\"open\":64.55000,\"high\":65.20000,\"low\":64.40000,\"close\":64.75000,\"vol\":2189482,\"value\":141860936.00000},{\"preClose\":64.75000,\"time\":20150922,\"open\":65.05000,\"high\":65.70000,\"low\":64.90000,\"close\":65.10000,\"vol\":1703265,\"value\":111416035.00000},{\"preClose\":65.10000,\"time\":20150923,\"open\":65.00000,\"high\":65.10000,\"low\":64.10000,\"close\":64.60000,\"vol\":2889121,\"value\":186609106.00000},{\"preClose\":64.60000,\"time\":20150924,\"open\":65.20000,\"high\":65.40000,\"low\":64.85000,\"close\":65.00000,\"vol\":2300692,\"value\":149670824.00000},{\"preClose\":65.00000,\"time\":20150925,\"open\":65.15000,\"high\":65.75000,\"low\":64.45000,\"close\":65.50000,\"vol\":2358604,\"value\":153925637.00000},{\"preClose\":65.50000,\"time\":20150929,\"open\":66.15000,\"high\":66.15000,\"low\":64.55000,\"close\":65.15000,\"vol\":3568016,\"value\":231872997.00000},{\"preClose\":65.15000,\"time\":20150930,\"open\":64.65000,\"high\":66.20000,\"low\":64.65000,\"close\":66.15000,\"vol\":3460440,\"value\":227593269.00000},{\"preClose\":66.15000,\"time\":20151002,\"open\":66.65000,\"high\":66.65000,\"low\":65.75000,\"close\":66.30000,\"vol\":3082023,\"value\":203845429.00000},{\"preClose\":66.30000,\"time\":20151005,\"open\":66.55000,\"high\":67.00000,\"low\":66.35000,\"close\":67.00000,\"vol\":3230941,\"value\":215909152.00000},{\"preClose\":67.00000,\"time\":20151006,\"open\":67.25000,\"high\":67.25000,\"low\":66.10000,\"close\":66.70000,\"vol\":3061066,\"value\":204253331.00000},{\"preClose\":66.70000,\"time\":20151007,\"open\":66.90000,\"high\":67.00000,\"low\":66.35000,\"close\":66.40000,\"vol\":3901172,\"value\":259848685.00000},{\"preClose\":66.40000,\"time\":20151008,\"open\":66.85000,\"high\":67.15000,\"low\":66.15000,\"close\":66.20000,\"vol\":4057612,\"value\":270098272.00000},{\"preClose\":66.20000,\"time\":20151009,\"open\":66.65000,\"high\":66.80000,\"low\":66.10000,\"close\":66.10000,\"vol\":3878718,\"value\":257736099.00000},{\"preClose\":66.10000,\"time\":20151012,\"open\":66.75000,\"high\":67.00000,\"low\":66.40000,\"close\":66.95000,\"vol\":2540085,\"value\":169827347.00000},{\"preClose\":66.95000,\"time\":20151013,\"open\":67.05000,\"high\":67.65000,\"low\":66.60000,\"close\":67.40000,\"vol\":2796937,\"value\":188339625.00000},{\"preClose\":67.40000,\"time\":20151014,\"open\":67.10000,\"high\":67.65000,\"low\":67.10000,\"close\":67.60000,\"vol\":2084950,\"value\":140729410.00000},{\"preClose\":67.60000,\"time\":20151015,\"open\":67.80000,\"high\":68.25000,\"low\":67.70000,\"close\":68.20000,\"vol\":4319869,\"value\":293981385.00000},{\"preClose\":68.20000,\"time\":20151016,\"open\":68.20000,\"high\":68.30000,\"low\":67.80000,\"close\":68.25000,\"vol\":2332645,\"value\":158903194.00000},{\"preClose\":68.25000,\"time\":20151019,\"open\":68.40000,\"high\":68.50000,\"low\":68.00000,\"close\":68.40000,\"vol\":2001866,\"value\":136777364.00000},{\"preClose\":68.40000,\"time\":20151020,\"open\":68.00000,\"high\":68.50000,\"low\":68.00000,\"close\":68.30000,\"vol\":1734769,\"value\":118491017.00000},{\"preClose\":68.30000,\"time\":20151022,\"open\":68.30000,\"high\":68.95000,\"low\":68.05000,\"close\":68.85000,\"vol\":2816025,\"value\":193240065.00000},{\"preClose\":68.85000,\"time\":20151023,\"open\":69.00000,\"high\":69.20000,\"low\":68.65000,\"close\":68.95000,\"vol\":2767002,\"value\":190782102.00000},{\"preClose\":68.95000,\"time\":20151026,\"open\":69.20000,\"high\":69.20000,\"low\":68.40000,\"close\":68.50000,\"vol\":1700437,\"value\":116842871.00000},{\"preClose\":68.50000,\"time\":20151027,\"open\":68.85000,\"high\":69.00000,\"low\":68.40000,\"close\":68.90000,\"vol\":1980961,\"value\":136362142.00000},{\"preClose\":68.90000,\"time\":20151028,\"open\":68.45000,\"high\":68.95000,\"low\":68.45000,\"close\":68.80000,\"vol\":1494236,\"value\":102708641.00000},{\"preClose\":68.80000,\"time\":20151029,\"open\":68.40000,\"high\":68.90000,\"low\":67.75000,\"close\":67.85000,\"vol\":2395064,\"value\":163546771.00000},{\"preClose\":67.85000,\"time\":20151030,\"open\":67.60000,\"high\":68.00000,\"low\":67.25000,\"close\":67.50000,\"vol\":3009735,\"value\":203603115.00000},{\"preClose\":67.50000,\"time\":20151102,\"open\":67.05000,\"high\":67.15000,\"low\":66.65000,\"close\":66.85000,\"vol\":2360820,\"value\":157909354.00000},{\"preClose\":66.85000,\"time\":20151103,\"open\":67.15000,\"high\":67.40000,\"low\":66.80000,\"close\":67.20000,\"vol\":2335739,\"value\":156795409.00000},{\"preClose\":67.20000,\"time\":20151104,\"open\":67.10000,\"high\":68.85000,\"low\":67.10000,\"close\":67.80000,\"vol\":3899620,\"value\":265577755.00000},{\"preClose\":67.80000,\"time\":20151105,\"open\":67.55000,\"high\":67.95000,\"low\":67.10000,\"close\":67.30000,\"vol\":1951439,\"value\":131628120.00000},{\"preClose\":67.30000,\"time\":20151106,\"open\":67.05000,\"high\":67.30000,\"low\":66.60000,\"close\":66.65000,\"vol\":2357174,\"value\":157520874.00000},{\"preClose\":66.65000,\"time\":20151109,\"open\":66.25000,\"high\":66.60000,\"low\":66.10000,\"close\":66.15000,\"vol\":2388563,\"value\":158420714.00000},{\"preClose\":66.15000,\"time\":20151110,\"open\":66.05000,\"high\":66.05000,\"low\":65.10000,\"close\":65.20000,\"vol\":5034551,\"value\":330391484.00000},{\"preClose\":65.20000,\"time\":20151111,\"open\":65.65000,\"high\":66.25000,\"low\":65.15000,\"close\":65.95000,\"vol\":1845868,\"value\":121567573.00000},{\"preClose\":65.95000,\"time\":20151112,\"open\":66.30000,\"high\":66.80000,\"low\":65.90000,\"close\":66.80000,\"vol\":2318898,\"value\":154046993.00000},{\"preClose\":66.80000,\"time\":20151113,\"open\":66.15000,\"high\":66.40000,\"low\":65.50000,\"close\":65.70000,\"vol\":2962436,\"value\":194746403.00000},{\"preClose\":65.70000,\"time\":20151116,\"open\":65.45000,\"high\":65.65000,\"low\":65.10000,\"close\":65.50000,\"vol\":5477513,\"value\":358829977.00000},{\"preClose\":65.50000,\"time\":20151117,\"open\":65.80000,\"high\":66.50000,\"low\":65.70000,\"close\":66.45000,\"vol\":10287056,\"value\":682484693.00000},{\"preClose\":66.45000,\"time\":20151118,\"open\":66.45000,\"high\":66.55000,\"low\":65.55000,\"close\":65.65000,\"vol\":2669502,\"value\":175969134.00000},{\"preClose\":65.65000,\"time\":20151119,\"open\":65.70000,\"high\":66.40000,\"low\":65.70000,\"close\":66.35000,\"vol\":1740584,\"value\":115273413.00000},{\"preClose\":66.35000,\"time\":20151120,\"open\":66.45000,\"high\":66.70000,\"low\":65.90000,\"close\":66.65000,\"vol\":1843296,\"value\":122235770.00000},{\"preClose\":66.65000,\"time\":20151123,\"open\":66.50000,\"high\":66.80000,\"low\":66.30000,\"close\":66.75000,\"vol\":1948112,\"value\":129731289.00000},{\"preClose\":66.75000,\"time\":20151124,\"open\":66.30000,\"high\":66.65000,\"low\":66.25000,\"close\":66.40000,\"vol\":1500525,\"value\":99661749.00000},{\"preClose\":66.40000,\"time\":20151125,\"open\":66.15000,\"high\":66.40000,\"low\":65.80000,\"close\":66.00000,\"vol\":2378673,\"value\":157397405.00000},{\"preClose\":66.00000,\"time\":20151126,\"open\":66.50000,\"high\":66.70000,\"low\":66.00000,\"close\":66.05000,\"vol\":1849183,\"value\":122778719.00000},{\"preClose\":66.05000,\"time\":20151127,\"open\":66.40000,\"high\":66.40000,\"low\":65.35000,\"close\":65.40000,\"vol\":3606707,\"value\":236751131.00000},{\"preClose\":65.40000,\"time\":20151130,\"open\":65.40000,\"high\":65.75000,\"low\":64.70000,\"close\":64.80000,\"vol\":8042435,\"value\":523463835.00000},{\"preClose\":64.80000,\"time\":20151201,\"open\":65.10000,\"high\":66.10000,\"low\":65.10000,\"close\":66.00000,\"vol\":3306856,\"value\":216963354.00000},{\"preClose\":65.45000,\"time\":20151202,\"open\":65.50000,\"high\":66.00000,\"low\":65.15000,\"close\":65.20000,\"vol\":3646917,\"value\":238877855.00000},{\"preClose\":65.20000,\"time\":20151203,\"open\":65.00000,\"high\":65.40000,\"low\":64.85000,\"close\":65.00000,\"vol\":1698722,\"value\":110522709.00000},{\"preClose\":65.00000,\"time\":20151204,\"open\":64.85000,\"high\":65.20000,\"low\":64.70000,\"close\":64.95000,\"vol\":2693667,\"value\":174829816.00000},{\"preClose\":64.95000,\"time\":20151207,\"open\":65.20000,\"high\":65.40000,\"low\":64.85000,\"close\":65.20000,\"vol\":1422064,\"value\":92711361.00000},{\"preClose\":65.20000,\"time\":20151208,\"open\":64.90000,\"high\":65.00000,\"low\":64.35000,\"close\":64.60000,\"vol\":3510623,\"value\":226643264.00000},{\"preClose\":64.60000,\"time\":20151209,\"open\":64.55000,\"high\":64.95000,\"low\":64.25000,\"close\":64.30000,\"vol\":1841590,\"value\":118901357.00000},{\"preClose\":64.30000,\"time\":20151210,\"open\":64.80000,\"high\":65.00000,\"low\":64.65000,\"close\":64.75000,\"vol\":2453971,\"value\":159205448.00000},{\"preClose\":64.75000,\"time\":20151211,\"open\":65.05000,\"high\":65.40000,\"low\":64.70000,\"close\":64.80000,\"vol\":2503221,\"value\":162934799.00000},{\"preClose\":64.80000,\"time\":20151214,\"open\":64.60000,\"high\":64.90000,\"low\":64.05000,\"close\":64.60000,\"vol\":2412395,\"value\":155549327.00000},{\"preClose\":64.60000,\"time\":20151215,\"open\":64.15000,\"high\":64.60000,\"low\":64.15000,\"close\":64.40000,\"vol\":2619406,\"value\":168635159.00000},{\"preClose\":64.40000,\"time\":20151216,\"open\":64.40000,\"high\":64.65000,\"low\":64.10000,\"close\":64.15000,\"vol\":3723555,\"value\":239574619.00000},{\"preClose\":64.15000,\"time\":20151217,\"open\":64.80000,\"high\":65.45000,\"low\":64.40000,\"close\":65.35000,\"vol\":2667081,\"value\":173542305.00000},{\"preClose\":65.35000,\"time\":20151218,\"open\":64.85000,\"high\":65.40000,\"low\":64.70000,\"close\":64.75000,\"vol\":2960021,\"value\":192390435.00000},{\"preClose\":64.75000,\"time\":20151221,\"open\":64.65000,\"high\":65.10000,\"low\":64.30000,\"close\":64.40000,\"vol\":2010338,\"value\":129600113.00000},{\"preClose\":64.40000,\"time\":20151222,\"open\":64.90000,\"high\":65.00000,\"low\":64.55000,\"close\":64.85000,\"vol\":1638516,\"value\":106134898.00000},{\"preClose\":64.85000,\"time\":20151223,\"open\":65.00000,\"high\":65.30000,\"low\":64.85000,\"close\":65.05000,\"vol\":1215232,\"value\":79054056.00000},{\"preClose\":65.05000,\"time\":20151224,\"open\":65.40000,\"high\":65.50000,\"low\":65.15000,\"close\":65.30000,\"vol\":1205865,\"value\":78849328.00000},{\"preClose\":65.30000,\"time\":20151228,\"open\":65.20000,\"high\":65.40000,\"low\":64.65000,\"close\":64.90000,\"vol\":1164430,\"value\":75576307.00000},{\"preClose\":64.90000,\"time\":20151229,\"open\":64.70000,\"high\":65.40000,\"low\":64.70000,\"close\":65.25000,\"vol\":1250100,\"value\":81419411.00000},{\"preClose\":65.25000,\"time\":20151230,\"open\":65.45000,\"high\":65.80000,\"low\":65.40000,\"close\":65.75000,\"vol\":1908261,\"value\":125251581.00000},{\"preClose\":65.75000,\"time\":20151231,\"open\":65.45000,\"high\":66.00000,\"low\":65.45000,\"close\":65.85000,\"vol\":1229650,\"value\":80839814.00000},{\"preClose\":65.85000,\"time\":20160104,\"open\":65.45000,\"high\":65.80000,\"low\":64.50000,\"close\":64.80000,\"vol\":3035262,\"value\":196721323.00000},{\"preClose\":64.80000,\"time\":20160105,\"open\":64.35000,\"high\":65.15000,\"low\":64.35000,\"close\":65.10000,\"vol\":2378650,\"value\":154126580.00000},{\"preClose\":65.10000,\"time\":20160106,\"open\":64.90000,\"high\":65.10000,\"low\":64.55000,\"close\":64.70000,\"vol\":1580750,\"value\":102322372.00000},{\"preClose\":64.70000,\"time\":20160107,\"open\":65.15000,\"high\":65.20000,\"low\":64.05000,\"close\":64.20000,\"vol\":3989097,\"value\":257442615.00000},{\"preClose\":64.20000,\"time\":20160108,\"open\":64.05000,\"high\":64.75000,\"low\":63.90000,\"close\":63.90000,\"vol\":3072753,\"value\":197278721.00000},{\"preClose\":63.90000,\"time\":20160111,\"open\":64.20000,\"high\":64.20000,\"low\":62.60000,\"close\":62.75000,\"vol\":3890548,\"value\":245434248.00000},{\"preClose\":62.75000,\"time\":20160112,\"open\":63.45000,\"high\":63.65000,\"low\":62.75000,\"close\":62.80000,\"vol\":2345595,\"value\":148302686.00000},{\"preClose\":62.80000,\"time\":20160113,\"open\":63.60000,\"high\":63.75000,\"low\":62.45000,\"close\":63.35000,\"vol\":2632107,\"value\":166543049.00000},{\"preClose\":63.35000,\"time\":20160114,\"open\":62.90000,\"high\":63.40000,\"low\":62.85000,\"close\":63.10000,\"vol\":3242953,\"value\":204608673.00000},{\"preClose\":63.10000,\"time\":20160115,\"open\":62.80000,\"high\":63.45000,\"low\":62.80000,\"close\":63.35000,\"vol\":1915287,\"value\":121087371.00000},{\"preClose\":63.35000,\"time\":20160118,\"open\":62.95000,\"high\":63.45000,\"low\":62.80000,\"close\":62.90000,\"vol\":2406619,\"value\":151873025.00000},{\"preClose\":62.90000,\"time\":20160119,\"open\":63.50000,\"high\":63.50000,\"low\":62.70000,\"close\":63.30000,\"vol\":1982067,\"value\":124990311.00000},{\"preClose\":63.30000,\"time\":20160120,\"open\":63.95000,\"high\":63.95000,\"low\":62.45000,\"close\":62.50000,\"vol\":4286948,\"value\":269464586.00000},{\"preClose\":62.50000,\"time\":20160121,\"open\":62.50000,\"high\":63.60000,\"low\":62.35000,\"close\":62.45000,\"vol\":3817343,\"value\":239838835.00000},{\"preClose\":62.45000,\"time\":20160122,\"open\":62.95000,\"high\":63.70000,\"low\":62.55000,\"close\":63.20000,\"vol\":3745795,\"value\":236747157.00000},{\"preClose\":63.20000,\"time\":20160125,\"open\":63.50000,\"high\":63.70000,\"low\":63.05000,\"close\":63.15000,\"vol\":2339808,\"value\":148031225.00000},{\"preClose\":63.15000,\"time\":20160126,\"open\":63.00000,\"high\":63.35000,\"low\":62.80000,\"close\":62.85000,\"vol\":2255795,\"value\":142193781.00000},{\"preClose\":62.85000,\"time\":20160127,\"open\":63.40000,\"high\":63.40000,\"low\":62.70000,\"close\":62.80000,\"vol\":2133277,\"value\":134358007.00000},{\"preClose\":62.80000,\"time\":20160128,\"open\":63.10000,\"high\":63.30000,\"low\":62.65000,\"close\":63.15000,\"vol\":2314952,\"value\":145913271.00000},{\"preClose\":63.15000,\"time\":20160129,\"open\":62.85000,\"high\":65.20000,\"low\":62.85000,\"close\":65.10000,\"vol\":5264002,\"value\":339795647.00000},{\"preClose\":65.10000,\"time\":20160201,\"open\":65.30000,\"high\":65.45000,\"low\":65.05000,\"close\":65.30000,\"vol\":3486843,\"value\":227432492.00000},{\"preClose\":65.30000,\"time\":20160202,\"open\":65.35000,\"high\":66.05000,\"low\":65.30000,\"close\":66.00000,\"vol\":3062713,\"value\":201455874.00000},{\"preClose\":66.00000,\"time\":20160203,\"open\":65.75000,\"high\":66.15000,\"low\":65.50000,\"close\":66.05000,\"vol\":3112372,\"value\":205007182.00000},{\"preClose\":66.05000,\"time\":20160204,\"open\":66.20000,\"high\":66.75000,\"low\":65.85000,\"close\":66.00000,\"vol\":3065815,\"value\":203062578.00000},{\"preClose\":66.00000,\"time\":20160205,\"open\":66.40000,\"high\":66.60000,\"low\":65.80000,\"close\":66.30000,\"vol\":3456646,\"value\":228807601.00000},{\"preClose\":66.30000,\"time\":20160211,\"open\":65.80000,\"high\":66.30000,\"low\":65.70000,\"close\":66.00000,\"vol\":4044403,\"value\":266821585.00000},{\"preClose\":66.00000,\"time\":20160212,\"open\":65.75000,\"high\":66.60000,\"low\":65.60000,\"close\":66.25000,\"vol\":4740942,\"value\":314215443.00000},{\"preClose\":66.25000,\"time\":20160215,\"open\":66.70000,\"high\":66.85000,\"low\":66.20000,\"close\":66.80000,\"vol\":4401891,\"value\":293221599.00000},{\"preClose\":66.80000,\"time\":20160216,\"open\":66.65000,\"high\":66.75000,\"low\":66.20000,\"close\":66.70000,\"vol\":3207246,\"value\":213333138.00000},{\"preClose\":66.70000,\"time\":20160217,\"open\":66.25000,\"high\":66.75000,\"low\":66.20000,\"close\":66.60000,\"vol\":2850281,\"value\":189659048.00000},{\"preClose\":66.60000,\"time\":20160218,\"open\":66.80000,\"high\":66.90000,\"low\":66.55000,\"close\":66.80000,\"vol\":2482371,\"value\":165720276.00000},{\"preClose\":66.80000,\"time\":20160219,\"open\":66.90000,\"high\":67.00000,\"low\":66.70000,\"close\":66.95000,\"vol\":1672907,\"value\":111973634.00000},{\"preClose\":66.95000,\"time\":20160222,\"open\":67.10000,\"high\":67.80000,\"low\":66.95000,\"close\":67.80000,\"vol\":2633705,\"value\":177996886.00000},{\"preClose\":67.80000,\"time\":20160223,\"open\":67.30000,\"high\":67.80000,\"low\":67.25000,\"close\":67.60000,\"vol\":2156192,\"value\":145703802.00000},{\"preClose\":67.60000,\"time\":20160224,\"open\":67.65000,\"high\":68.30000,\"low\":67.35000,\"close\":68.25000,\"vol\":3794166,\"value\":258143148.00000},{\"preClose\":68.25000,\"time\":20160225,\"open\":67.50000,\"high\":67.90000,\"low\":67.10000,\"close\":67.40000,\"vol\":3537809,\"value\":238587486.00000},{\"preClose\":67.40000,\"time\":20160226,\"open\":68.00000,\"high\":68.50000,\"low\":67.75000,\"close\":68.45000,\"vol\":4889163,\"value\":333496756.00000},{\"preClose\":68.45000,\"time\":20160229,\"open\":68.50000,\"high\":68.50000,\"low\":67.75000,\"close\":67.80000,\"vol\":4165140,\"value\":283364474.00000},{\"preClose\":67.80000,\"time\":20160301,\"open\":68.45000,\"high\":68.75000,\"low\":68.00000,\"close\":68.65000,\"vol\":3238753,\"value\":221353564.00000},{\"preClose\":68.65000,\"time\":20160302,\"open\":68.90000,\"high\":69.50000,\"low\":68.75000,\"close\":69.05000,\"vol\":5414846,\"value\":373836834.00000},{\"preClose\":69.05000,\"time\":20160303,\"open\":69.40000,\"high\":69.45000,\"low\":68.55000,\"close\":69.20000,\"vol\":3828107,\"value\":264519642.00000},{\"preClose\":69.20000,\"time\":20160304,\"open\":69.40000,\"high\":69.45000,\"low\":68.75000,\"close\":69.40000,\"vol\":2351439,\"value\":162607858.00000},{\"preClose\":69.40000,\"time\":20160307,\"open\":69.30000,\"high\":69.40000,\"low\":69.00000,\"close\":69.35000,\"vol\":3159518,\"value\":218627302.00000},{\"preClose\":69.35000,\"time\":20160308,\"open\":69.50000,\"high\":69.50000,\"low\":69.15000,\"close\":69.35000,\"vol\":2388945,\"value\":165721936.00000},{\"preClose\":69.35000,\"time\":20160309,\"open\":68.95000,\"high\":69.50000,\"low\":68.90000,\"close\":69.45000,\"vol\":3249832,\"value\":225640231.00000},{\"preClose\":69.45000,\"time\":20160310,\"open\":69.55000,\"high\":69.80000,\"low\":68.75000,\"close\":69.15000,\"vol\":1876224,\"value\":130035263.00000},{\"preClose\":68.10000,\"time\":20160311,\"open\":67.80000,\"high\":68.35000,\"low\":67.60000,\"close\":68.15000,\"vol\":2888066,\"value\":196791965.00000},{\"preClose\":68.15000,\"time\":20160314,\"open\":68.85000,\"high\":68.85000,\"low\":68.15000,\"close\":68.60000,\"vol\":3174896,\"value\":217646617.00000},{\"preClose\":68.60000,\"time\":20160315,\"open\":69.00000,\"high\":69.00000,\"low\":68.45000,\"close\":68.95000,\"vol\":3507678,\"value\":241535494.00000},{\"preClose\":68.95000,\"time\":20160316,\"open\":69.00000,\"high\":69.15000,\"low\":68.50000,\"close\":68.85000,\"vol\":2514955,\"value\":173270186.00000},{\"preClose\":68.85000,\"time\":20160317,\"open\":69.50000,\"high\":69.50000,\"low\":68.55000,\"close\":69.30000,\"vol\":3607515,\"value\":249219270.00000},{\"preClose\":69.30000,\"time\":20160318,\"open\":69.50000,\"high\":69.50000,\"low\":68.60000,\"close\":69.45000,\"vol\":4893751,\"value\":338527914.00000},{\"preClose\":69.45000,\"time\":20160321,\"open\":69.30000,\"high\":69.40000,\"low\":68.70000,\"close\":69.15000,\"vol\":2386837,\"value\":164824517.00000},{\"preClose\":69.15000,\"time\":20160322,\"open\":68.80000,\"high\":69.30000,\"low\":68.80000,\"close\":69.10000,\"vol\":2353730,\"value\":162531713.00000},{\"preClose\":69.10000,\"time\":20160323,\"open\":69.50000,\"high\":69.50000,\"low\":69.05000,\"close\":69.20000,\"vol\":2393016,\"value\":165903155.00000},{\"preClose\":69.20000,\"time\":20160324,\"open\":69.40000,\"high\":69.40000,\"low\":68.95000,\"close\":69.10000,\"vol\":1481952,\"value\":102470567.00000},{\"preClose\":69.10000,\"time\":20160329,\"open\":69.50000,\"high\":69.50000,\"low\":68.85000,\"close\":69.35000,\"vol\":1982006,\"value\":137351051.00000},{\"preClose\":69.35000,\"time\":20160330,\"open\":69.80000,\"high\":70.00000,\"low\":69.50000,\"close\":70.00000,\"vol\":4362920,\"value\":304882261.00000},{\"preClose\":70.00000,\"time\":20160331,\"open\":70.20000,\"high\":70.35000,\"low\":69.95000,\"close\":70.15000,\"vol\":4048556,\"value\":283936332.00000},{\"preClose\":70.15000,\"time\":20160401,\"open\":70.50000,\"high\":70.50000,\"low\":70.10000,\"close\":70.25000,\"vol\":2243924,\"value\":157654667.00000},{\"preClose\":70.25000,\"time\":20160405,\"open\":69.80000,\"high\":70.05000,\"low\":68.80000,\"close\":68.85000,\"vol\":3064783,\"value\":212322356.00000},{\"preClose\":68.85000,\"time\":20160406,\"open\":68.75000,\"high\":70.00000,\"low\":68.75000,\"close\":69.95000,\"vol\":3555294,\"value\":247843459.00000},{\"preClose\":69.95000,\"time\":20160407,\"open\":70.00000,\"high\":70.20000,\"low\":69.65000,\"close\":70.10000,\"vol\":3482285,\"value\":243809849.00000},{\"preClose\":70.10000,\"time\":20160408,\"open\":70.20000,\"high\":70.55000,\"low\":69.55000,\"close\":70.50000,\"vol\":3558381,\"value\":249795947.00000},{\"preClose\":70.50000,\"time\":20160411,\"open\":70.40000,\"high\":70.45000,\"low\":69.85000,\"close\":70.10000,\"vol\":2228283,\"value\":156304286.00000},{\"preClose\":70.10000,\"time\":20160412,\"open\":70.00000,\"high\":71.00000,\"low\":70.00000,\"close\":70.95000,\"vol\":2896513,\"value\":204824125.00000},{\"preClose\":70.95000,\"time\":20160413,\"open\":71.50000,\"high\":71.50000,\"low\":70.80000,\"close\":71.30000,\"vol\":4247827,\"value\":302706434.00000},{\"preClose\":71.30000,\"time\":20160414,\"open\":71.55000,\"high\":72.00000,\"low\":71.15000,\"close\":72.00000,\"vol\":3338965,\"value\":239709112.00000},{\"preClose\":72.00000,\"time\":20160415,\"open\":72.15000,\"high\":72.45000,\"low\":71.40000,\"close\":72.10000,\"vol\":2803048,\"value\":201650105.00000},{\"preClose\":72.10000,\"time\":20160418,\"open\":72.10000,\"high\":72.40000,\"low\":71.65000,\"close\":71.90000,\"vol\":1797358,\"value\":129455352.00000},{\"preClose\":71.90000,\"time\":20160419,\"open\":72.80000,\"high\":73.00000,\"low\":72.15000,\"close\":72.95000,\"vol\":2327275,\"value\":168888214.00000},{\"preClose\":72.95000,\"time\":20160420,\"open\":73.00000,\"high\":73.00000,\"low\":72.25000,\"close\":72.65000,\"vol\":3402831,\"value\":247273720.00000},{\"preClose\":72.65000,\"time\":20160421,\"open\":73.00000,\"high\":73.00000,\"low\":72.10000,\"close\":72.40000,\"vol\":2274297,\"value\":164689671.00000},{\"preClose\":72.40000,\"time\":20160422,\"open\":72.50000,\"high\":72.80000,\"low\":72.15000,\"close\":72.50000,\"vol\":2579946,\"value\":187090361.00000},{\"preClose\":72.50000,\"time\":20160425,\"open\":72.15000,\"high\":73.00000,\"low\":72.15000,\"close\":72.90000,\"vol\":2015454,\"value\":146612391.00000},{\"preClose\":72.90000,\"time\":20160426,\"open\":73.25000,\"high\":73.25000,\"low\":72.00000,\"close\":72.70000,\"vol\":2258033,\"value\":163666320.00000},{\"preClose\":72.70000,\"time\":20160427,\"open\":72.45000,\"high\":72.85000,\"low\":71.90000,\"close\":72.10000,\"vol\":1816009,\"value\":131034926.00000},{\"preClose\":72.10000,\"time\":20160428,\"open\":72.65000,\"high\":73.50000,\"low\":72.00000,\"close\":73.10000,\"vol\":4022271,\"value\":293077924.00000},{\"preClose\":73.10000,\"time\":20160429,\"open\":72.70000,\"high\":72.85000,\"low\":71.45000,\"close\":71.75000,\"vol\":3773727,\"value\":271000737.00000},{\"preClose\":71.75000,\"time\":20160503,\"open\":72.30000,\"high\":73.30000,\"low\":71.50000,\"close\":72.70000,\"vol\":5314256,\"value\":385740306.00000},{\"preClose\":72.70000,\"time\":20160504,\"open\":72.45000,\"high\":72.50000,\"low\":71.70000,\"close\":71.95000,\"vol\":2080012,\"value\":149752801.00000},{\"preClose\":71.95000,\"time\":20160505,\"open\":71.95000,\"high\":72.30000,\"low\":71.60000,\"close\":72.15000,\"vol\":1853118,\"value\":133427057.00000},{\"preClose\":72.15000,\"time\":20160506,\"open\":72.55000,\"high\":72.60000,\"low\":71.85000,\"close\":72.25000,\"vol\":3415271,\"value\":246938574.00000},{\"preClose\":72.25000,\"time\":20160509,\"open\":72.60000,\"high\":73.15000,\"low\":72.10000,\"close\":72.85000,\"vol\":2687516,\"value\":195541585.00000},{\"preClose\":72.85000,\"time\":20160510,\"open\":72.40000,\"high\":73.75000,\"low\":72.30000,\"close\":73.70000,\"vol\":3825767,\"value\":280605706.00000},{\"preClose\":73.70000,\"time\":20160511,\"open\":73.50000,\"high\":73.50000,\"low\":72.50000,\"close\":73.00000,\"vol\":3229623,\"value\":235456032.00000},{\"preClose\":73.00000,\"time\":20160512,\"open\":73.25000,\"high\":73.25000,\"low\":72.05000,\"close\":72.30000,\"vol\":3410973,\"value\":247094319.00000},{\"preClose\":72.30000,\"time\":20160513,\"open\":71.85000,\"high\":72.10000,\"low\":70.00000,\"close\":70.00000,\"vol\":7651439,\"value\":537659856.00000},{\"preClose\":70.00000,\"time\":20160516,\"open\":70.55000,\"high\":70.60000,\"low\":69.65000,\"close\":70.10000,\"vol\":2669246,\"value\":187373256.00000},{\"preClose\":70.10000,\"time\":20160517,\"open\":70.70000,\"high\":71.35000,\"low\":70.15000,\"close\":71.25000,\"vol\":4208091,\"value\":298003932.00000},{\"preClose\":71.25000,\"time\":20160518,\"open\":71.25000,\"high\":71.40000,\"low\":70.45000,\"close\":71.10000,\"vol\":3828347,\"value\":271635307.00000},{\"preClose\":71.10000,\"time\":20160519,\"open\":71.95000,\"high\":71.95000,\"low\":70.80000,\"close\":70.90000,\"vol\":2747654,\"value\":195316339.00000},{\"preClose\":70.90000,\"time\":20160520,\"open\":71.40000,\"high\":72.50000,\"low\":70.75000,\"close\":71.60000,\"vol\":3006408,\"value\":216040527.00000},{\"preClose\":71.60000,\"time\":20160523,\"open\":72.20000,\"high\":72.20000,\"low\":71.25000,\"close\":71.30000,\"vol\":1700916,\"value\":121619271.00000},{\"preClose\":71.30000,\"time\":20160524,\"open\":71.90000,\"high\":71.90000,\"low\":71.20000,\"close\":71.65000,\"vol\":3394872,\"value\":243160612.00000},{\"preClose\":71.65000,\"time\":20160525,\"open\":72.45000,\"high\":72.75000,\"low\":71.95000,\"close\":72.60000,\"vol\":3918660,\"value\":283610124.00000},{\"preClose\":72.60000,\"time\":20160526,\"open\":72.30000,\"high\":72.80000,\"low\":71.75000,\"close\":72.70000,\"vol\":3086996,\"value\":223278986.00000},{\"preClose\":72.70000,\"time\":20160527,\"open\":72.85000,\"high\":73.15000,\"low\":72.05000,\"close\":73.10000,\"vol\":2953909,\"value\":214878895.00000},{\"preClose\":73.10000,\"time\":20160530,\"open\":73.20000,\"high\":73.35000,\"low\":72.25000,\"close\":72.75000,\"vol\":2771398,\"value\":202290033.00000},{\"preClose\":72.75000,\"time\":20160531,\"open\":72.55000,\"high\":73.90000,\"low\":72.55000,\"close\":73.30000,\"vol\":21014469,\"value\":1542830620.00000},{\"preClose\":72.73000,\"time\":20160601,\"open\":72.25000,\"high\":72.55000,\"low\":71.55000,\"close\":71.95000,\"vol\":6867664,\"value\":498922760.00000},{\"preClose\":71.95000,\"time\":20160602,\"open\":72.05000,\"high\":73.35000,\"low\":72.00000,\"close\":73.35000,\"vol\":3327763,\"value\":242642312.00000},{\"preClose\":73.35000,\"time\":20160603,\"open\":73.70000,\"high\":74.20000,\"low\":73.40000,\"close\":73.80000,\"vol\":4680009,\"value\":344825423.00000},{\"preClose\":73.80000,\"time\":20160606,\"open\":74.20000,\"high\":74.50000,\"low\":73.40000,\"close\":74.35000,\"vol\":2705052,\"value\":200428926.00000},{\"preClose\":74.35000,\"time\":20160607,\"open\":74.35000,\"high\":75.35000,\"low\":74.35000,\"close\":75.30000,\"vol\":4051922,\"value\":304492588.00000},{\"preClose\":75.30000,\"time\":20160608,\"open\":76.35000,\"high\":76.70000,\"low\":76.00000,\"close\":76.55000,\"vol\":7384676,\"value\":564519349.00000},{\"preClose\":76.55000,\"time\":20160610,\"open\":77.00000,\"high\":77.00000,\"low\":76.25000,\"close\":76.60000,\"vol\":3874601,\"value\":296817025.00000},{\"preClose\":76.60000,\"time\":20160613,\"open\":75.80000,\"high\":76.05000,\"low\":75.00000,\"close\":75.15000,\"vol\":3944857,\"value\":297527679.00000},{\"preClose\":75.15000,\"time\":20160614,\"open\":75.00000,\"high\":76.50000,\"low\":74.90000,\"close\":75.10000,\"vol\":3993214,\"value\":302600335.00000},{\"preClose\":75.10000,\"time\":20160615,\"open\":74.35000,\"high\":76.90000,\"low\":74.30000,\"close\":76.40000,\"vol\":4473339,\"value\":340473057.00000},{\"preClose\":76.40000,\"time\":20160616,\"open\":77.00000,\"high\":77.00000,\"low\":75.25000,\"close\":75.45000,\"vol\":3830663,\"value\":290368665.00000},{\"preClose\":75.45000,\"time\":20160617,\"open\":75.55000,\"high\":76.00000,\"low\":74.85000,\"close\":74.90000,\"vol\":4179972,\"value\":314222422.00000},{\"preClose\":74.90000,\"time\":20160620,\"open\":75.90000,\"high\":76.40000,\"low\":74.95000,\"close\":76.00000,\"vol\":3461423,\"value\":261747042.00000},{\"preClose\":76.00000,\"time\":20160621,\"open\":76.65000,\"high\":76.70000,\"low\":76.00000,\"close\":76.20000,\"vol\":2372317,\"value\":180972253.00000},{\"preClose\":76.20000,\"time\":20160622,\"open\":76.60000,\"high\":76.65000,\"low\":75.95000,\"close\":76.30000,\"vol\":3170019,\"value\":242120345.00000},{\"preClose\":76.30000,\"time\":20160623,\"open\":76.60000,\"high\":76.60000,\"low\":75.60000,\"close\":75.95000,\"vol\":1967140,\"value\":149374760.00000},{\"preClose\":75.95000,\"time\":20160624,\"open\":75.60000,\"high\":77.00000,\"low\":74.05000,\"close\":76.10000,\"vol\":6723710,\"value\":506993645.00000},{\"preClose\":76.10000,\"time\":20160627,\"open\":75.40000,\"high\":76.40000,\"low\":74.95000,\"close\":75.85000,\"vol\":3012793,\"value\":227973602.00000},{\"preClose\":75.85000,\"time\":20160628,\"open\":75.45000,\"high\":76.65000,\"low\":75.35000,\"close\":76.50000,\"vol\":4052338,\"value\":308960991.00000},{\"preClose\":76.50000,\"time\":20160629,\"open\":77.00000,\"high\":79.30000,\"low\":76.95000,\"close\":79.25000,\"vol\":6239657,\"value\":488108130.00000},{\"preClose\":79.25000,\"time\":20160630,\"open\":79.95000,\"high\":79.95000,\"low\":78.05000,\"close\":79.00000,\"vol\":7137536,\"value\":561742517.00000},{\"preClose\":79.00000,\"time\":20160704,\"open\":79.75000,\"high\":80.00000,\"low\":78.50000,\"close\":79.65000,\"vol\":4709897,\"value\":374976702.00000},{\"preClose\":79.65000,\"time\":20160705,\"open\":78.80000,\"high\":79.50000,\"low\":78.35000,\"close\":78.95000,\"vol\":2918161,\"value\":230520112.00000},{\"preClose\":78.95000,\"time\":20160706,\"open\":80.00000,\"high\":80.00000,\"low\":78.70000,\"close\":79.80000,\"vol\":4733925,\"value\":376374813.00000},{\"preClose\":79.80000,\"time\":20160707,\"open\":79.95000,\"high\":79.95000,\"low\":79.35000,\"close\":79.75000,\"vol\":1916079,\"value\":152662155.00000},{\"preClose\":79.75000,\"time\":20160708,\"open\":80.00000,\"high\":80.00000,\"low\":78.80000,\"close\":78.90000,\"vol\":2801677,\"value\":221493648.00000},{\"preClose\":78.90000,\"time\":20160711,\"open\":79.45000,\"high\":79.90000,\"low\":79.10000,\"close\":79.35000,\"vol\":3079512,\"value\":244506199.00000},{\"preClose\":79.35000,\"time\":20160712,\"open\":79.70000,\"high\":79.85000,\"low\":79.15000,\"close\":79.65000,\"vol\":3337032,\"value\":265324429.00000},{\"preClose\":79.65000,\"time\":20160713,\"open\":79.90000,\"high\":79.90000,\"low\":78.65000,\"close\":79.20000,\"vol\":3948373,\"value\":311903157.00000},{\"preClose\":79.20000,\"time\":20160714,\"open\":79.45000,\"high\":80.25000,\"low\":79.05000,\"close\":80.00000,\"vol\":3184036,\"value\":253905422.00000},{\"preClose\":80.00000,\"time\":20160715,\"open\":79.70000,\"high\":80.65000,\"low\":79.45000,\"close\":80.45000,\"vol\":3226774,\"value\":258378108.00000},{\"preClose\":80.45000,\"time\":20160718,\"open\":80.40000,\"high\":80.95000,\"low\":80.25000,\"close\":80.40000,\"vol\":2241067,\"value\":180446463.00000},{\"preClose\":80.40000,\"time\":20160719,\"open\":80.30000,\"high\":81.00000,\"low\":80.30000,\"close\":81.00000,\"vol\":2161203,\"value\":174579836.00000},{\"preClose\":81.00000,\"time\":20160720,\"open\":81.35000,\"high\":81.45000,\"low\":80.90000,\"close\":81.20000,\"vol\":2840589,\"value\":230337424.00000},{\"preClose\":81.20000,\"time\":20160721,\"open\":81.10000,\"high\":81.20000,\"low\":80.60000,\"close\":81.00000,\"vol\":2986985,\"value\":241881462.00000},{\"preClose\":81.00000,\"time\":20160722,\"open\":80.60000,\"high\":82.00000,\"low\":80.40000,\"close\":81.95000,\"vol\":3109685,\"value\":254013716.00000},{\"preClose\":81.95000,\"time\":20160725,\"open\":82.75000,\"high\":83.00000,\"low\":81.95000,\"close\":83.00000,\"vol\":2985169,\"value\":246694157.00000},{\"preClose\":83.00000,\"time\":20160726,\"open\":84.00000,\"high\":84.15000,\"low\":83.00000,\"close\":83.90000,\"vol\":4454164,\"value\":373139497.00000},{\"preClose\":83.90000,\"time\":20160727,\"open\":84.20000,\"high\":84.35000,\"low\":80.80000,\"close\":82.20000,\"vol\":5279878,\"value\":433583925.00000},{\"preClose\":82.20000,\"time\":20160728,\"open\":81.70000,\"high\":82.20000,\"low\":81.20000,\"close\":81.75000,\"vol\":3705498,\"value\":302698034.00000},{\"preClose\":81.75000,\"time\":20160729,\"open\":80.90000,\"high\":81.75000,\"low\":80.05000,\"close\":80.80000,\"vol\":5068771,\"value\":409046692.00000},{\"preClose\":80.80000,\"time\":20160801,\"open\":80.80000,\"high\":82.10000,\"low\":80.55000,\"close\":82.00000,\"vol\":3418450,\"value\":279132040.00000},{\"preClose\":82.00000,\"time\":20160803,\"open\":80.80000,\"high\":81.00000,\"low\":78.50000,\"close\":79.00000,\"vol\":7916948,\"value\":627191571.00000},{\"preClose\":79.00000,\"time\":20160804,\"open\":79.00000,\"high\":79.40000,\"low\":78.55000,\"close\":78.55000,\"vol\":2340464,\"value\":184678407.00000},{\"preClose\":78.55000,\"time\":20160805,\"open\":79.10000,\"high\":80.00000,\"low\":78.70000,\"close\":79.70000,\"vol\":2834547,\"value\":225253438.00000},{\"preClose\":79.70000,\"time\":20160808,\"open\":80.00000,\"high\":80.85000,\"low\":79.80000,\"close\":80.70000,\"vol\":3021309,\"value\":242994116.00000},{\"preClose\":80.70000,\"time\":20160809,\"open\":81.30000,\"high\":81.30000,\"low\":79.75000,\"close\":80.15000,\"vol\":2330876,\"value\":186957183.00000},{\"preClose\":80.15000,\"time\":20160810,\"open\":80.40000,\"high\":80.80000,\"low\":79.70000,\"close\":80.00000,\"vol\":2230717,\"value\":178757494.00000},{\"preClose\":80.00000,\"time\":20160811,\"open\":80.30000,\"high\":80.90000,\"low\":80.05000,\"close\":80.50000,\"vol\":3024402,\"value\":243723816.00000},{\"preClose\":80.50000,\"time\":20160812,\"open\":81.25000,\"high\":81.30000,\"low\":80.40000,\"close\":80.80000,\"vol\":2632256,\"value\":212904084.00000},{\"preClose\":80.80000,\"time\":20160815,\"open\":80.55000,\"high\":81.00000,\"low\":80.25000,\"close\":80.45000,\"vol\":2168548,\"value\":174549614.00000},{\"preClose\":80.45000,\"time\":20160816,\"open\":80.80000,\"high\":80.85000,\"low\":79.80000,\"close\":80.00000,\"vol\":2216031,\"value\":177600018.00000},{\"preClose\":80.00000,\"time\":20160817,\"open\":79.75000,\"high\":80.45000,\"low\":79.65000,\"close\":79.65000,\"vol\":1910225,\"value\":152949314.00000},{\"preClose\":79.65000,\"time\":20160818,\"open\":78.85000,\"high\":80.45000,\"low\":78.85000,\"close\":79.35000,\"vol\":3168350,\"value\":251526503.00000},{\"preClose\":79.35000,\"time\":20160819,\"open\":79.55000,\"high\":79.70000,\"low\":79.15000,\"close\":79.70000,\"vol\":2141603,\"value\":170221074.00000},{\"preClose\":79.70000,\"time\":20160822,\"open\":79.40000,\"high\":79.70000,\"low\":78.60000,\"close\":79.15000,\"vol\":2009325,\"value\":158848706.00000},{\"preClose\":79.15000,\"time\":20160823,\"open\":79.30000,\"high\":80.00000,\"low\":79.15000,\"close\":79.85000,\"vol\":2080215,\"value\":165631130.00000},{\"preClose\":79.85000,\"time\":20160824,\"open\":80.00000,\"high\":80.00000,\"low\":79.25000,\"close\":79.25000,\"vol\":1838599,\"value\":146096444.00000},{\"preClose\":79.25000,\"time\":20160825,\"open\":79.35000,\"high\":80.45000,\"low\":79.35000,\"close\":80.35000,\"vol\":2753240,\"value\":220423296.00000},{\"preClose\":80.35000,\"time\":20160826,\"open\":80.85000,\"high\":81.20000,\"low\":80.40000,\"close\":81.00000,\"vol\":3449107,\"value\":278713420.00000},{\"preClose\":81.00000,\"time\":20160829,\"open\":80.95000,\"high\":80.95000,\"low\":79.40000,\"close\":79.55000,\"vol\":2420337,\"value\":192963445.00000},{\"preClose\":79.55000,\"time\":20160830,\"open\":79.95000,\"high\":80.70000,\"low\":79.85000,\"close\":80.10000,\"vol\":2935582,\"value\":235924376.00000},{\"preClose\":80.10000,\"time\":20160831,\"open\":80.25000,\"high\":80.60000,\"low\":79.55000,\"close\":79.55000,\"vol\":2156055,\"value\":172004775.00000},{\"preClose\":79.55000,\"time\":20160901,\"open\":79.50000,\"high\":80.60000,\"low\":79.50000,\"close\":79.90000,\"vol\":2472711,\"value\":197511558.00000},{\"preClose\":79.33000,\"time\":20160902,\"open\":79.65000,\"high\":80.25000,\"low\":79.20000,\"close\":80.00000,\"vol\":2681255,\"value\":213548619.00000},{\"preClose\":80.00000,\"time\":20160905,\"open\":80.70000,\"high\":80.70000,\"low\":80.05000,\"close\":80.15000,\"vol\":1777715,\"value\":142873106.00000},{\"preClose\":80.15000,\"time\":20160906,\"open\":80.00000,\"high\":80.50000,\"low\":79.50000,\"close\":79.50000,\"vol\":1490596,\"value\":118924423.00000},{\"preClose\":79.50000,\"time\":20160907,\"open\":80.35000,\"high\":80.50000,\"low\":79.80000,\"close\":80.20000,\"vol\":2484444,\"value\":199227352.00000},{\"preClose\":80.20000,\"time\":20160908,\"open\":80.40000,\"high\":80.70000,\"low\":80.00000,\"close\":80.65000,\"vol\":2554942,\"value\":205336281.00000},{\"preClose\":80.65000,\"time\":20160909,\"open\":80.60000,\"high\":81.00000,\"low\":80.30000,\"close\":81.00000,\"vol\":2894895,\"value\":233488317.00000},{\"preClose\":81.00000,\"time\":20160912,\"open\":80.20000,\"high\":80.50000,\"low\":79.30000,\"close\":79.30000,\"vol\":4670195,\"value\":373110551.00000},{\"preClose\":79.30000,\"time\":20160913,\"open\":79.35000,\"high\":79.85000,\"low\":78.45000,\"close\":78.45000,\"vol\":3033335,\"value\":239806152.00000},{\"preClose\":78.45000,\"time\":20160914,\"open\":78.45000,\"high\":79.20000,\"low\":78.40000,\"close\":78.45000,\"vol\":3208595,\"value\":252861934.00000},{\"preClose\":78.45000,\"time\":20160915,\"open\":78.50000,\"high\":79.10000,\"low\":78.50000,\"close\":78.70000,\"vol\":3195045,\"value\":251620146.00000},{\"preClose\":78.70000,\"time\":20160919,\"open\":80.45000,\"high\":80.45000,\"low\":78.95000,\"close\":79.60000,\"vol\":3503478,\"value\":278611379.00000},{\"preClose\":79.60000,\"time\":20160920,\"open\":79.80000,\"high\":80.45000,\"low\":79.35000,\"close\":80.20000,\"vol\":2946307,\"value\":235583400.00000},{\"preClose\":80.20000,\"time\":20160921,\"open\":79.90000,\"high\":80.20000,\"low\":79.70000,\"close\":79.85000,\"vol\":1779567,\"value\":142162615.00000},{\"preClose\":79.85000,\"time\":20160922,\"open\":80.35000,\"high\":80.70000,\"low\":79.90000,\"close\":80.60000,\"vol\":2130446,\"value\":171430205.00000},{\"preClose\":80.60000,\"time\":20160923,\"open\":80.75000,\"high\":80.75000,\"low\":79.60000,\"close\":80.25000,\"vol\":3358818,\"value\":269374797.00000},{\"preClose\":80.25000,\"time\":20160926,\"open\":80.00000,\"high\":80.40000,\"low\":79.50000,\"close\":79.50000,\"vol\":2025190,\"value\":161517954.00000},{\"preClose\":79.50000,\"time\":20160927,\"open\":79.50000,\"high\":80.25000,\"low\":79.50000,\"close\":80.25000,\"vol\":2288222,\"value\":182821427.00000},{\"preClose\":80.25000,\"time\":20160928,\"open\":80.05000,\"high\":80.30000,\"low\":79.60000,\"close\":80.30000,\"vol\":1229966,\"value\":98433446.00000},{\"preClose\":80.30000,\"time\":20160929,\"open\":80.75000,\"high\":80.75000,\"low\":80.00000,\"close\":80.15000,\"vol\":1587476,\"value\":127433638.00000},{\"preClose\":80.15000,\"time\":20160930,\"open\":79.85000,\"high\":80.15000,\"low\":79.50000,\"close\":80.15000,\"vol\":4817235,\"value\":384790243.00000},{\"preClose\":80.15000,\"time\":20161003,\"open\":80.40000,\"high\":80.75000,\"low\":80.15000,\"close\":80.30000,\"vol\":2298483,\"value\":184777515.00000},{\"preClose\":80.30000,\"time\":20161004,\"open\":79.95000,\"high\":80.30000,\"low\":79.50000,\"close\":79.55000,\"vol\":2590677,\"value\":206527789.00000},{\"preClose\":79.55000,\"time\":20161005,\"open\":79.55000,\"high\":79.90000,\"low\":79.05000,\"close\":79.10000,\"vol\":2530398,\"value\":200589620.00000},{\"preClose\":79.10000,\"time\":20161006,\"open\":79.10000,\"high\":79.50000,\"low\":78.70000,\"close\":78.70000,\"vol\":2865147,\"value\":226045284.00000},{\"preClose\":78.70000,\"time\":20161007,\"open\":78.55000,\"high\":78.95000,\"low\":78.50000,\"close\":78.50000,\"vol\":2594786,\"value\":204024773.00000},{\"preClose\":78.50000,\"time\":20161011,\"open\":78.30000,\"high\":79.05000,\"low\":77.35000,\"close\":77.35000,\"vol\":4405961,\"value\":343342511.00000},{\"preClose\":77.35000,\"time\":20161012,\"open\":77.20000,\"high\":78.00000,\"low\":77.20000,\"close\":77.80000,\"vol\":2487795,\"value\":193571190.00000},{\"preClose\":77.80000,\"time\":20161013,\"open\":77.40000,\"high\":77.80000,\"low\":76.50000,\"close\":76.50000,\"vol\":5146191,\"value\":395906475.00000},{\"preClose\":76.50000,\"time\":20161014,\"open\":77.05000,\"high\":77.50000,\"low\":76.60000,\"close\":77.45000,\"vol\":2524919,\"value\":195275741.00000},{\"preClose\":77.45000,\"time\":20161017,\"open\":77.70000,\"high\":77.70000,\"low\":76.80000,\"close\":77.35000,\"vol\":1963485,\"value\":151647225.00000},{\"preClose\":77.35000,\"time\":20161018,\"open\":77.25000,\"high\":77.80000,\"low\":77.20000,\"close\":77.50000,\"vol\":1609554,\"value\":124809789.00000},{\"preClose\":77.50000,\"time\":20161019,\"open\":77.55000,\"high\":78.00000,\"low\":77.35000,\"close\":77.70000,\"vol\":1821521,\"value\":141498555.00000},{\"preClose\":77.70000,\"time\":20161020,\"open\":78.00000,\"high\":78.25000,\"low\":77.75000,\"close\":78.20000,\"vol\":1737056,\"value\":135579006.00000},{\"preClose\":78.20000,\"time\":20161024,\"open\":78.90000,\"high\":79.70000,\"low\":78.20000,\"close\":79.70000,\"vol\":3779782,\"value\":299499136.00000},{\"preClose\":79.70000,\"time\":20161025,\"open\":79.80000,\"high\":79.80000,\"low\":78.70000,\"close\":78.70000,\"vol\":2172889,\"value\":171516823.00000},{\"preClose\":78.70000,\"time\":20161026,\"open\":78.55000,\"high\":78.90000,\"low\":78.45000,\"close\":78.60000,\"vol\":1577715,\"value\":124070888.00000},{\"preClose\":78.60000,\"time\":20161027,\"open\":78.60000,\"high\":78.70000,\"low\":78.00000,\"close\":78.25000,\"vol\":1542795,\"value\":120657054.00000},{\"preClose\":78.25000,\"time\":20161028,\"open\":78.30000,\"high\":78.40000,\"low\":77.45000,\"close\":77.90000,\"vol\":2908256,\"value\":226414670.00000},{\"preClose\":77.90000,\"time\":20161031,\"open\":77.85000,\"high\":78.90000,\"low\":77.50000,\"close\":78.90000,\"vol\":3199070,\"value\":251192046.00000},{\"preClose\":78.90000,\"time\":20161101,\"open\":78.60000,\"high\":80.20000,\"low\":78.60000,\"close\":80.15000,\"vol\":4253545,\"value\":339094532.00000},{\"preClose\":80.15000,\"time\":20161102,\"open\":79.45000,\"high\":79.75000,\"low\":78.90000,\"close\":78.90000,\"vol\":1549390,\"value\":122538280.00000},{\"preClose\":78.90000,\"time\":20161103,\"open\":78.80000,\"high\":79.40000,\"low\":78.35000,\"close\":78.35000,\"vol\":1886594,\"value\":148300146.00000},{\"preClose\":78.35000,\"time\":20161104,\"open\":78.90000,\"high\":78.90000,\"low\":78.20000,\"close\":78.20000,\"vol\":1703653,\"value\":133622899.00000},{\"preClose\":78.20000,\"time\":20161107,\"open\":78.80000,\"high\":79.40000,\"low\":78.35000,\"close\":79.10000,\"vol\":1649081,\"value\":130431168.00000},{\"preClose\":79.10000,\"time\":20161108,\"open\":79.65000,\"high\":79.65000,\"low\":79.10000,\"close\":79.20000,\"vol\":964865,\"value\":76561404.00000},{\"preClose\":79.20000,\"time\":20161109,\"open\":79.35000,\"high\":79.35000,\"low\":77.50000,\"close\":78.10000,\"vol\":4982997,\"value\":388504906.00000},{\"preClose\":78.10000,\"time\":20161110,\"open\":78.20000,\"high\":78.50000,\"low\":77.65000,\"close\":78.40000,\"vol\":4757295,\"value\":371374114.00000},{\"preClose\":78.40000,\"time\":20161111,\"open\":77.75000,\"high\":78.20000,\"low\":76.00000,\"close\":76.00000,\"vol\":8721990,\"value\":666955578.00000},{\"preClose\":76.00000,\"time\":20161114,\"open\":75.70000,\"high\":76.00000,\"low\":74.50000,\"close\":74.85000,\"vol\":4899456,\"value\":366913212.00000},{\"preClose\":74.85000,\"time\":20161115,\"open\":74.40000,\"high\":75.45000,\"low\":74.40000,\"close\":74.85000,\"vol\":3097991,\"value\":232195927.00000},{\"preClose\":74.85000,\"time\":20161116,\"open\":75.00000,\"high\":75.05000,\"low\":73.60000,\"close\":73.60000,\"vol\":5424139,\"value\":402900206.00000},{\"preClose\":73.60000,\"time\":20161117,\"open\":73.40000,\"high\":74.45000,\"low\":73.40000,\"close\":74.00000,\"vol\":3834157,\"value\":283541371.00000},{\"preClose\":74.00000,\"time\":20161118,\"open\":73.50000,\"high\":74.05000,\"low\":73.05000,\"close\":73.70000,\"vol\":3669233,\"value\":269780928.00000},{\"preClose\":73.70000,\"time\":20161121,\"open\":73.45000,\"high\":74.15000,\"low\":73.45000,\"close\":73.45000,\"vol\":2678425,\"value\":197278701.00000},{\"preClose\":73.45000,\"time\":20161122,\"open\":73.35000,\"high\":74.40000,\"low\":73.35000,\"close\":74.05000,\"vol\":3841772,\"value\":284419143.00000},{\"preClose\":74.05000,\"time\":20161123,\"open\":74.45000,\"high\":75.00000,\"low\":74.15000,\"close\":74.55000,\"vol\":3155894,\"value\":235718778.00000},{\"preClose\":74.55000,\"time\":20161124,\"open\":74.20000,\"high\":74.30000,\"low\":73.90000,\"close\":74.05000,\"vol\":1401838,\"value\":103841861.00000},{\"preClose\":74.05000,\"time\":20161125,\"open\":74.45000,\"high\":74.45000,\"low\":74.05000,\"close\":74.30000,\"vol\":1434631,\"value\":106601041.00000},{\"preClose\":74.30000,\"time\":20161128,\"open\":74.65000,\"high\":75.45000,\"low\":74.60000,\"close\":75.00000,\"vol\":3050503,\"value\":228933211.00000},{\"preClose\":75.00000,\"time\":20161129,\"open\":75.70000,\"high\":76.30000,\"low\":75.45000,\"close\":76.25000,\"vol\":3841585,\"value\":291969309.00000},{\"preClose\":76.25000,\"time\":20161130,\"open\":76.40000,\"high\":76.40000,\"low\":75.60000,\"close\":75.85000,\"vol\":4561399,\"value\":346014444.00000},{\"preClose\":75.85000,\"time\":20161201,\"open\":76.15000,\"high\":76.15000,\"low\":75.15000,\"close\":75.30000,\"vol\":2903864,\"value\":219009759.00000},{\"preClose\":74.73000,\"time\":20161202,\"open\":74.35000,\"high\":74.55000,\"low\":73.50000,\"close\":73.60000,\"vol\":5371984,\"value\":396061299.00000},{\"preClose\":73.60000,\"time\":20161205,\"open\":73.50000,\"high\":74.20000,\"low\":73.10000,\"close\":74.20000,\"vol\":1795698,\"value\":132742609.00000},{\"preClose\":74.20000,\"time\":20161206,\"open\":74.80000,\"high\":74.80000,\"low\":73.80000,\"close\":74.45000,\"vol\":3153498,\"value\":234103128.00000},{\"preClose\":74.45000,\"time\":20161207,\"open\":74.60000,\"high\":74.65000,\"low\":73.80000,\"close\":73.90000,\"vol\":2277711,\"value\":168725025.00000},{\"preClose\":73.90000,\"time\":20161208,\"open\":74.50000,\"high\":74.75000,\"low\":74.05000,\"close\":74.35000,\"vol\":2366727,\"value\":176165154.00000},{\"preClose\":74.35000,\"time\":20161209,\"open\":74.80000,\"high\":75.25000,\"low\":74.25000,\"close\":74.45000,\"vol\":2963793,\"value\":221350646.00000},{\"preClose\":74.45000,\"time\":20161212,\"open\":74.25000,\"high\":74.40000,\"low\":73.25000,\"close\":73.75000,\"vol\":3373705,\"value\":248340380.00000},{\"preClose\":73.75000,\"time\":20161213,\"open\":73.90000,\"high\":74.10000,\"low\":73.25000,\"close\":73.45000,\"vol\":2773981,\"value\":204282669.00000},{\"preClose\":73.45000,\"time\":20161214,\"open\":74.10000,\"high\":74.30000,\"low\":73.35000,\"close\":73.60000,\"vol\":3806722,\"value\":281144263.00000},{\"preClose\":73.60000,\"time\":20161215,\"open\":73.05000,\"high\":73.55000,\"low\":72.65000,\"close\":73.10000,\"vol\":4723955,\"value\":344639844.00000},{\"preClose\":73.10000,\"time\":20161216,\"open\":72.85000,\"high\":73.15000,\"low\":72.30000,\"close\":72.65000,\"vol\":5071878,\"value\":368852823.00000},{\"preClose\":72.65000,\"time\":20161219,\"open\":72.30000,\"high\":72.60000,\"low\":72.00000,\"close\":72.00000,\"vol\":2121156,\"value\":153198765.00000},{\"preClose\":72.00000,\"time\":20161220,\"open\":72.00000,\"high\":72.90000,\"low\":71.95000,\"close\":72.50000,\"vol\":2852700,\"value\":206838349.00000},{\"preClose\":72.50000,\"time\":20161221,\"open\":74.85000,\"high\":74.85000,\"low\":72.40000,\"close\":72.40000,\"vol\":2779007,\"value\":202828827.00000},{\"preClose\":72.40000,\"time\":20161222,\"open\":72.40000,\"high\":72.75000,\"low\":71.60000,\"close\":72.15000,\"vol\":2252639,\"value\":162088244.00000},{\"preClose\":72.15000,\"time\":20161223,\"open\":71.50000,\"high\":72.20000,\"low\":71.50000,\"close\":71.60000,\"vol\":1944637,\"value\":139320178.00000},{\"preClose\":71.60000,\"time\":20161228,\"open\":71.20000,\"high\":71.55000,\"low\":71.00000,\"close\":71.20000,\"vol\":2652263,\"value\":188865129.00000},{\"preClose\":71.20000,\"time\":20161229,\"open\":71.20000,\"high\":71.60000,\"low\":70.80000,\"close\":71.05000,\"vol\":2747577,\"value\":195272019.00000},{\"preClose\":71.05000,\"time\":20161230,\"open\":70.90000,\"high\":72.50000,\"low\":70.90000,\"close\":71.25000,\"vol\":3289167,\"value\":235826960.00000},{\"preClose\":71.25000,\"time\":20170103,\"open\":72.30000,\"high\":72.85000,\"low\":71.85000,\"close\":72.55000,\"vol\":2061705,\"value\":149526709.00000},{\"preClose\":72.55000,\"time\":20170104,\"open\":73.30000,\"high\":73.45000,\"low\":72.10000,\"close\":73.00000,\"vol\":2804703,\"value\":204483490.00000},{\"preClose\":73.00000,\"time\":20170105,\"open\":74.20000,\"high\":74.20000,\"low\":72.95000,\"close\":73.65000,\"vol\":2843728,\"value\":208594625.00000},{\"preClose\":73.65000,\"time\":20170106,\"open\":73.90000,\"high\":73.90000,\"low\":73.00000,\"close\":73.50000,\"vol\":2085270,\"value\":153189721.00000},{\"preClose\":73.50000,\"time\":20170109,\"open\":73.60000,\"high\":73.80000,\"low\":73.10000,\"close\":73.75000,\"vol\":1023007,\"value\":75302153.00000},{\"preClose\":73.75000,\"time\":20170110,\"open\":74.05000,\"high\":75.50000,\"low\":73.90000,\"close\":75.50000,\"vol\":3909897,\"value\":293263333.00000},{\"preClose\":75.50000,\"time\":20170111,\"open\":75.70000,\"high\":75.70000,\"low\":74.35000,\"close\":75.50000,\"vol\":3246437,\"value\":243324053.00000},{\"preClose\":75.50000,\"time\":20170112,\"open\":75.05000,\"high\":75.40000,\"low\":74.40000,\"close\":74.85000,\"vol\":2175263,\"value\":162423587.00000},{\"preClose\":74.85000,\"time\":20170113,\"open\":74.95000,\"high\":75.45000,\"low\":74.90000,\"close\":75.30000,\"vol\":1708300,\"value\":128506452.00000},{\"preClose\":75.30000,\"time\":20170116,\"open\":75.60000,\"high\":75.60000,\"low\":74.85000,\"close\":75.50000,\"vol\":1243532,\"value\":93576457.00000},{\"preClose\":75.50000,\"time\":20170117,\"open\":75.70000,\"high\":75.70000,\"low\":75.05000,\"close\":75.60000,\"vol\":872843,\"value\":65828387.00000},{\"preClose\":75.60000,\"time\":20170118,\"open\":75.30000,\"high\":76.10000,\"low\":75.20000,\"close\":75.80000,\"vol\":3471333,\"value\":262823065.00000},{\"preClose\":75.80000,\"time\":20170119,\"open\":74.80000,\"high\":75.30000,\"low\":74.50000,\"close\":74.90000,\"vol\":2737716,\"value\":204583363.00000},{\"preClose\":74.90000,\"time\":20170120,\"open\":74.40000,\"high\":75.25000,\"low\":74.40000,\"close\":74.90000,\"vol\":2027919,\"value\":151911227.00000},{\"preClose\":74.90000,\"time\":20170123,\"open\":75.00000,\"high\":75.40000,\"low\":74.60000,\"close\":74.90000,\"vol\":2044974,\"value\":153265637.00000},{\"preClose\":74.90000,\"time\":20170124,\"open\":74.70000,\"high\":75.50000,\"low\":74.70000,\"close\":75.35000,\"vol\":1633336,\"value\":122977622.00000},{\"preClose\":75.35000,\"time\":20170125,\"open\":75.65000,\"high\":75.70000,\"low\":75.25000,\"close\":75.65000,\"vol\":1559226,\"value\":117861360.00000},{\"preClose\":75.65000,\"time\":20170126,\"open\":75.80000,\"high\":76.10000,\"low\":75.20000,\"close\":75.60000,\"vol\":1833912,\"value\":138538069.00000},{\"preClose\":75.60000,\"time\":20170127,\"open\":75.90000,\"high\":76.00000,\"low\":75.35000,\"close\":75.85000,\"vol\":1376686,\"value\":104279869.00000},{\"preClose\":75.85000,\"time\":20170201,\"open\":76.50000,\"high\":76.50000,\"low\":75.50000,\"close\":76.20000,\"vol\":2445937,\"value\":186053566.00000},{\"preClose\":76.20000,\"time\":20170202,\"open\":75.55000,\"high\":76.20000,\"low\":75.55000,\"close\":75.80000,\"vol\":1452853,\"value\":110040699.00000},{\"preClose\":75.80000,\"time\":20170203,\"open\":75.80000,\"high\":76.15000,\"low\":75.65000,\"close\":75.95000,\"vol\":1545863,\"value\":117371538.00000},{\"preClose\":75.95000,\"time\":20170206,\"open\":76.50000,\"high\":77.00000,\"low\":76.00000,\"close\":76.95000,\"vol\":3095098,\"value\":237535990.00000},{\"preClose\":76.95000,\"time\":20170207,\"open\":77.15000,\"high\":77.85000,\"low\":76.65000,\"close\":77.85000,\"vol\":2945241,\"value\":228286738.00000},{\"preClose\":77.85000,\"time\":20170208,\"open\":77.95000,\"high\":78.10000,\"low\":77.15000,\"close\":78.00000,\"vol\":2918105,\"value\":227016935.00000},{\"preClose\":78.00000,\"time\":20170209,\"open\":78.50000,\"high\":78.50000,\"low\":77.50000,\"close\":78.10000,\"vol\":2691293,\"value\":209941890.00000},{\"preClose\":78.10000,\"time\":20170210,\"open\":78.00000,\"high\":78.10000,\"low\":77.30000,\"close\":77.65000,\"vol\":3798676,\"value\":294885123.00000},{\"preClose\":77.65000,\"time\":20170213,\"open\":78.50000,\"high\":78.50000,\"low\":77.20000,\"close\":77.65000,\"vol\":2391380,\"value\":185771041.00000},{\"preClose\":77.65000,\"time\":20170214,\"open\":78.05000,\"high\":78.10000,\"low\":77.50000,\"close\":78.10000,\"vol\":1887371,\"value\":146946671.00000},{\"preClose\":78.10000,\"time\":20170215,\"open\":78.20000,\"high\":78.20000,\"low\":77.65000,\"close\":78.05000,\"vol\":2765044,\"value\":215642170.00000},{\"preClose\":78.05000,\"time\":20170216,\"open\":78.00000,\"high\":78.10000,\"low\":76.75000,\"close\":77.50000,\"vol\":3137026,\"value\":242313401.00000},{\"preClose\":77.50000,\"time\":20170217,\"open\":76.75000,\"high\":77.25000,\"low\":76.55000,\"close\":77.10000,\"vol\":2752115,\"value\":211438856.00000},{\"preClose\":77.10000,\"time\":20170220,\"open\":77.25000,\"high\":77.70000,\"low\":77.15000,\"close\":77.40000,\"vol\":1485806,\"value\":114873928.00000},{\"preClose\":77.40000,\"time\":20170221,\"open\":77.80000,\"high\":78.00000,\"low\":77.50000,\"close\":77.80000,\"vol\":2509802,\"value\":195309062.00000},{\"preClose\":77.80000,\"time\":20170222,\"open\":77.75000,\"high\":78.00000,\"low\":77.45000,\"close\":77.80000,\"vol\":2608907,\"value\":202851243.00000},{\"preClose\":77.80000,\"time\":20170223,\"open\":78.25000,\"high\":78.25000,\"low\":77.25000,\"close\":78.20000,\"vol\":2220255,\"value\":172806513.00000},{\"preClose\":78.20000,\"time\":20170224,\"open\":77.95000,\"high\":78.00000,\"low\":77.50000,\"close\":77.85000,\"vol\":2419912,\"value\":188225059.00000},{\"preClose\":77.85000,\"time\":20170227,\"open\":78.00000,\"high\":78.20000,\"low\":77.45000,\"close\":78.20000,\"vol\":1694711,\"value\":132145967.00000},{\"preClose\":78.20000,\"time\":20170228,\"open\":78.50000,\"high\":79.40000,\"low\":78.40000,\"close\":78.95000,\"vol\":5323304,\"value\":420234458.00000},{\"preClose\":78.95000,\"time\":20170301,\"open\":78.95000,\"high\":79.70000,\"low\":78.95000,\"close\":79.70000,\"vol\":2960919,\"value\":235219948.00000},{\"preClose\":79.70000,\"time\":20170302,\"open\":79.70000,\"high\":79.80000,\"low\":79.15000,\"close\":79.75000,\"vol\":2957738,\"value\":235263674.00000},{\"preClose\":79.75000,\"time\":20170303,\"open\":80.00000,\"high\":80.00000,\"low\":79.05000,\"close\":79.20000,\"vol\":1992907,\"value\":158032218.00000},{\"preClose\":79.20000,\"time\":20170306,\"open\":79.50000,\"high\":79.85000,\"low\":79.30000,\"close\":79.85000,\"vol\":1478601,\"value\":117734826.00000},{\"preClose\":79.85000,\"time\":20170307,\"open\":79.95000,\"high\":79.95000,\"low\":79.35000,\"close\":79.35000,\"vol\":2267572,\"value\":180437604.00000},{\"preClose\":79.35000,\"time\":20170308,\"open\":79.95000,\"high\":79.95000,\"low\":79.00000,\"close\":79.65000,\"vol\":2680393,\"value\":212659979.00000},{\"preClose\":79.65000,\"time\":20170309,\"open\":79.05000,\"high\":79.50000,\"low\":78.60000,\"close\":78.80000,\"vol\":2897153,\"value\":228491943.00000},{\"preClose\":77.71000,\"time\":20170310,\"open\":78.50000,\"high\":78.65000,\"low\":77.65000,\"close\":77.75000,\"vol\":2433629,\"value\":189943372.00000},{\"preClose\":77.75000,\"time\":20170313,\"open\":78.00000,\"high\":78.00000,\"low\":76.55000,\"close\":77.00000,\"vol\":3993494,\"value\":307800146.00000},{\"preClose\":77.00000,\"time\":20170314,\"open\":77.05000,\"high\":77.10000,\"low\":76.70000,\"close\":77.05000,\"vol\":2907632,\"value\":223724164.00000},{\"preClose\":77.05000,\"time\":20170315,\"open\":77.80000,\"high\":78.05000,\"low\":77.15000,\"close\":78.00000,\"vol\":4361560,\"value\":338309591.00000},{\"preClose\":78.00000,\"time\":20170316,\"open\":79.15000,\"high\":79.50000,\"low\":78.50000,\"close\":79.10000,\"vol\":5124393,\"value\":403885409.00000},{\"preClose\":79.10000,\"time\":20170317,\"open\":79.20000,\"high\":79.40000,\"low\":78.65000,\"close\":79.40000,\"vol\":9673196,\"value\":766928717.00000},{\"preClose\":79.40000,\"time\":20170320,\"open\":79.50000,\"high\":80.15000,\"low\":79.50000,\"close\":80.15000,\"vol\":4153228,\"value\":332256917.00000},{\"preClose\":80.15000,\"time\":20170321,\"open\":80.25000,\"high\":80.50000,\"low\":79.75000,\"close\":80.50000,\"vol\":3587938,\"value\":288283189.00000},{\"preClose\":80.50000,\"time\":20170322,\"open\":80.50000,\"high\":80.50000,\"low\":79.75000,\"close\":80.35000,\"vol\":2917068,\"value\":233877976.00000},{\"preClose\":80.35000,\"time\":20170323,\"open\":80.50000,\"high\":80.50000,\"low\":80.05000,\"close\":80.45000,\"vol\":2395276,\"value\":192367617.00000},{\"preClose\":80.45000,\"time\":20170324,\"open\":80.70000,\"high\":80.70000,\"low\":80.30000,\"close\":80.60000,\"vol\":2187276,\"value\":176083937.00000},{\"preClose\":80.60000,\"time\":20170327,\"open\":80.10000,\"high\":81.00000,\"low\":80.10000,\"close\":80.90000,\"vol\":2270370,\"value\":183187294.00000},{\"preClose\":80.90000,\"time\":20170328,\"open\":80.35000,\"high\":81.30000,\"low\":80.35000,\"close\":81.30000,\"vol\":3442607,\"value\":279038472.00000},{\"preClose\":81.30000,\"time\":20170329,\"open\":81.35000,\"high\":81.35000,\"low\":80.70000,\"close\":81.35000,\"vol\":2509084,\"value\":203450608.00000},{\"preClose\":81.35000,\"time\":20170330,\"open\":81.40000,\"high\":81.95000,\"low\":80.75000,\"close\":81.95000,\"vol\":3225359,\"value\":262535325.00000},{\"preClose\":81.95000,\"time\":20170331,\"open\":81.75000,\"high\":81.95000,\"low\":81.25000,\"close\":81.25000,\"vol\":2989740,\"value\":243525075.00000},{\"preClose\":81.25000,\"time\":20170403,\"open\":82.00000,\"high\":82.00000,\"low\":81.25000,\"close\":82.00000,\"vol\":2726350,\"value\":222777603.00000},{\"preClose\":82.00000,\"time\":20170405,\"open\":82.00000,\"high\":82.25000,\"low\":81.30000,\"close\":82.15000,\"vol\":3622708,\"value\":296390177.00000},{\"preClose\":82.15000,\"time\":20170406,\"open\":82.15000,\"high\":82.35000,\"low\":81.80000,\"close\":82.30000,\"vol\":1743333,\"value\":143244922.00000},{\"preClose\":82.30000,\"time\":20170407,\"open\":82.30000,\"high\":82.30000,\"low\":81.00000,\"close\":82.30000,\"vol\":2574050,\"value\":210331628.00000},{\"preClose\":82.30000,\"time\":20170410,\"open\":82.35000,\"high\":82.50000,\"low\":81.85000,\"close\":82.45000,\"vol\":1467648,\"value\":120766444.00000},{\"preClose\":82.45000,\"time\":20170411,\"open\":82.00000,\"high\":82.20000,\"low\":81.15000,\"close\":81.20000,\"vol\":2883587,\"value\":234890357.00000},{\"preClose\":81.20000,\"time\":20170412,\"open\":81.05000,\"high\":82.25000,\"low\":81.05000,\"close\":82.25000,\"vol\":2522815,\"value\":206212906.00000},{\"preClose\":82.25000,\"time\":20170413,\"open\":82.10000,\"high\":82.10000,\"low\":81.55000,\"close\":81.75000,\"vol\":1157524,\"value\":94698020.00000},{\"preClose\":81.75000,\"time\":20170418,\"open\":81.20000,\"high\":81.40000,\"low\":80.05000,\"close\":80.25000,\"vol\":3044934,\"value\":245096168.00000},{\"preClose\":80.25000,\"time\":20170419,\"open\":79.80000,\"high\":80.10000,\"low\":79.00000,\"close\":79.35000,\"vol\":4085950,\"value\":324589417.00000},{\"preClose\":79.35000,\"time\":20170420,\"open\":79.00000,\"high\":79.80000,\"low\":78.85000,\"close\":79.80000,\"vol\":1942283,\"value\":154054956.00000},{\"preClose\":79.80000,\"time\":20170421,\"open\":80.00000,\"high\":80.15000,\"low\":79.50000,\"close\":79.65000,\"vol\":1888508,\"value\":150806638.00000},{\"preClose\":79.65000,\"time\":20170424,\"open\":80.20000,\"high\":80.25000,\"low\":79.10000,\"close\":79.55000,\"vol\":1787566,\"value\":142174154.00000},{\"preClose\":79.55000,\"time\":20170425,\"open\":80.15000,\"high\":80.80000,\"low\":80.15000,\"close\":80.80000,\"vol\":2130237,\"value\":171529709.00000},{\"preClose\":80.80000,\"time\":20170426,\"open\":80.80000,\"high\":81.95000,\"low\":80.55000,\"close\":81.55000,\"vol\":3814475,\"value\":310023059.00000},{\"preClose\":81.55000,\"time\":20170427,\"open\":81.55000,\"high\":82.10000,\"low\":81.00000,\"close\":82.10000,\"vol\":3730273,\"value\":304335975.00000},{\"preClose\":82.10000,\"time\":20170428,\"open\":81.60000,\"high\":82.05000,\"low\":81.20000,\"close\":82.05000,\"vol\":2057373,\"value\":168206368.00000},{\"preClose\":82.05000,\"time\":20170502,\"open\":82.30000,\"high\":82.35000,\"low\":81.20000,\"close\":81.75000,\"vol\":1960881,\"value\":159897070.00000},{\"preClose\":81.75000,\"time\":20170504,\"open\":81.95000,\"high\":81.95000,\"low\":81.40000,\"close\":81.80000,\"vol\":1879859,\"value\":153694751.00000},{\"preClose\":81.80000,\"time\":20170505,\"open\":82.05000,\"high\":82.05000,\"low\":81.05000,\"close\":81.60000,\"vol\":2772912,\"value\":226088230.00000},{\"preClose\":81.60000,\"time\":20170508,\"open\":82.00000,\"high\":82.80000,\"low\":81.90000,\"close\":82.80000,\"vol\":2990464,\"value\":246713329.00000},{\"preClose\":82.80000,\"time\":20170509,\"open\":83.10000,\"high\":84.00000,\"low\":82.65000,\"close\":84.00000,\"vol\":3945236,\"value\":329531255.00000},{\"preClose\":84.00000,\"time\":20170510,\"open\":83.50000,\"high\":84.10000,\"low\":82.70000,\"close\":83.70000,\"vol\":3434581,\"value\":286507366.00000},{\"preClose\":83.70000,\"time\":20170511,\"open\":83.25000,\"high\":83.60000,\"low\":82.80000,\"close\":83.20000,\"vol\":2389911,\"value\":198573257.00000},{\"preClose\":83.20000,\"time\":20170512,\"open\":82.80000,\"high\":83.35000,\"low\":82.30000,\"close\":82.90000,\"vol\":1694110,\"value\":140357116.00000},{\"preClose\":82.90000,\"time\":20170515,\"open\":83.70000,\"high\":84.05000,\"low\":83.50000,\"close\":84.05000,\"vol\":2906767,\"value\":243691212.00000},{\"preClose\":84.05000,\"time\":20170516,\"open\":84.20000,\"high\":84.20000,\"low\":83.40000,\"close\":84.20000,\"vol\":2567449,\"value\":215798461.00000},{\"preClose\":84.20000,\"time\":20170517,\"open\":84.45000,\"high\":84.45000,\"low\":83.60000,\"close\":84.00000,\"vol\":2142001,\"value\":180063953.00000},{\"preClose\":84.00000,\"time\":20170518,\"open\":83.20000,\"high\":84.25000,\"low\":83.20000,\"close\":84.10000,\"vol\":2269364,\"value\":190089065.00000},{\"preClose\":84.10000,\"time\":20170519,\"open\":83.50000,\"high\":83.85000,\"low\":82.95000,\"close\":82.95000,\"vol\":2544681,\"value\":212225531.00000},{\"preClose\":82.95000,\"time\":20170522,\"open\":83.15000,\"high\":83.15000,\"low\":82.25000,\"close\":83.10000,\"vol\":2317991,\"value\":191763229.00000},{\"preClose\":83.10000,\"time\":20170523,\"open\":84.00000,\"high\":84.00000,\"low\":82.70000,\"close\":82.85000,\"vol\":1837545,\"value\":152689149.00000},{\"preClose\":82.85000,\"time\":20170524,\"open\":83.40000,\"high\":84.00000,\"low\":83.00000,\"close\":84.00000,\"vol\":2394699,\"value\":200684311.00000},{\"preClose\":84.00000,\"time\":20170525,\"open\":84.00000,\"high\":84.35000,\"low\":83.70000,\"close\":84.35000,\"vol\":1742548,\"value\":146652349.00000},{\"preClose\":84.35000,\"time\":20170526,\"open\":84.40000,\"high\":84.40000,\"low\":83.30000,\"close\":83.75000,\"vol\":1490543,\"value\":124895473.00000},{\"preClose\":83.75000,\"time\":20170529,\"open\":83.20000,\"high\":84.20000,\"low\":83.15000,\"close\":83.85000,\"vol\":2031855,\"value\":170249893.00000},{\"preClose\":83.85000,\"time\":20170531,\"open\":84.10000,\"high\":85.25000,\"low\":83.45000,\"close\":85.20000,\"vol\":5779480,\"value\":489045659.00000},{\"preClose\":85.20000,\"time\":20170601,\"open\":85.50000,\"high\":85.50000,\"low\":84.60000,\"close\":85.30000,\"vol\":4117733,\"value\":350622141.00000},{\"preClose\":84.71000,\"time\":20170602,\"open\":85.40000,\"high\":85.40000,\"low\":84.30000,\"close\":84.65000,\"vol\":2462608,\"value\":208751426.00000},{\"preClose\":84.65000,\"time\":20170605,\"open\":84.00000,\"high\":84.55000,\"low\":83.50000,\"close\":83.65000,\"vol\":2378451,\"value\":199351129.00000},{\"preClose\":83.65000,\"time\":20170606,\"open\":83.45000,\"high\":84.55000,\"low\":83.45000,\"close\":84.50000,\"vol\":2250425,\"value\":189492442.00000},{\"preClose\":84.50000,\"time\":20170607,\"open\":85.00000,\"high\":85.00000,\"low\":83.65000,\"close\":84.30000,\"vol\":1407194,\"value\":118556322.00000},{\"preClose\":84.30000,\"time\":20170608,\"open\":84.30000,\"high\":84.65000,\"low\":83.55000,\"close\":84.00000,\"vol\":2399668,\"value\":201617012.00000},{\"preClose\":84.00000,\"time\":20170609,\"open\":84.55000,\"high\":84.60000,\"low\":83.60000,\"close\":84.15000,\"vol\":4595317,\"value\":386191702.00000},{\"preClose\":84.15000,\"time\":20170612,\"open\":84.50000,\"high\":84.50000,\"low\":83.20000,\"close\":83.25000,\"vol\":2303239,\"value\":192740245.00000},{\"preClose\":83.25000,\"time\":20170613,\"open\":83.85000,\"high\":83.85000,\"low\":83.10000,\"close\":83.35000,\"vol\":1839175,\"value\":153417816.00000},{\"preClose\":83.35000,\"time\":20170614,\"open\":83.40000,\"high\":83.55000,\"low\":82.75000,\"close\":82.75000,\"vol\":2344883,\"value\":194416739.00000},{\"preClose\":82.75000,\"time\":20170615,\"open\":82.70000,\"high\":83.70000,\"low\":82.65000,\"close\":83.15000,\"vol\":1609083,\"value\":133927008.00000},{\"preClose\":83.15000,\"time\":20170616,\"open\":83.75000,\"high\":83.75000,\"low\":83.10000,\"close\":83.45000,\"vol\":4424656,\"value\":369155746.00000},{\"preClose\":83.45000,\"time\":20170619,\"open\":83.75000,\"high\":84.10000,\"low\":83.45000,\"close\":84.10000,\"vol\":1456264,\"value\":122128834.00000},{\"preClose\":84.10000,\"time\":20170620,\"open\":84.95000,\"high\":84.95000,\"low\":84.15000,\"close\":84.25000,\"vol\":2557370,\"value\":215970136.00000},{\"preClose\":84.25000,\"time\":20170621,\"open\":84.40000,\"high\":84.40000,\"low\":83.35000,\"close\":84.00000,\"vol\":2502826,\"value\":209554645.00000},{\"preClose\":84.00000,\"time\":20170622,\"open\":84.50000,\"high\":84.50000,\"low\":83.60000,\"close\":83.85000,\"vol\":1952161,\"value\":163879397.00000},{\"preClose\":83.85000,\"time\":20170623,\"open\":84.30000,\"high\":84.30000,\"low\":83.50000,\"close\":83.50000,\"vol\":1173728,\"value\":98264836.00000},{\"preClose\":83.50000,\"time\":20170626,\"open\":83.30000,\"high\":84.00000,\"low\":83.30000,\"close\":84.00000,\"vol\":1116236,\"value\":93421366.00000},{\"preClose\":84.00000,\"time\":20170627,\"open\":84.10000,\"high\":84.10000,\"low\":83.40000,\"close\":83.70000,\"vol\":1312244,\"value\":109764165.00000},{\"preClose\":83.70000,\"time\":20170628,\"open\":84.00000,\"high\":84.00000,\"low\":83.30000,\"close\":83.75000,\"vol\":1243557,\"value\":103967631.00000},{\"preClose\":83.75000,\"time\":20170629,\"open\":83.90000,\"high\":83.90000,\"low\":83.30000,\"close\":83.40000,\"vol\":1455921,\"value\":121448111.00000},{\"preClose\":83.40000,\"time\":20170630,\"open\":83.10000,\"high\":83.10000,\"low\":82.55000,\"close\":82.60000,\"vol\":2289066,\"value\":189382398.00000},{\"preClose\":82.60000,\"time\":20170703,\"open\":83.15000,\"high\":83.35000,\"low\":82.25000,\"close\":82.45000,\"vol\":2423917,\"value\":200391231.00000},{\"preClose\":82.45000,\"time\":20170704,\"open\":82.10000,\"high\":82.30000,\"low\":81.20000,\"close\":81.20000,\"vol\":3518130,\"value\":287373179.00000},{\"preClose\":81.20000,\"time\":20170705,\"open\":81.05000,\"high\":81.70000,\"low\":81.00000,\"close\":81.15000,\"vol\":2082145,\"value\":169283623.00000},{\"preClose\":81.15000,\"time\":20170706,\"open\":82.10000,\"high\":82.10000,\"low\":81.15000,\"close\":81.15000,\"vol\":2663647,\"value\":216843401.00000},{\"preClose\":81.15000,\"time\":20170707,\"open\":81.75000,\"high\":81.75000,\"low\":81.25000,\"close\":81.45000,\"vol\":2090079,\"value\":170513186.00000},{\"preClose\":81.45000,\"time\":20170710,\"open\":81.85000,\"high\":81.95000,\"low\":81.50000,\"close\":81.65000,\"vol\":1415919,\"value\":115707177.00000},{\"preClose\":81.65000,\"time\":20170711,\"open\":82.00000,\"high\":82.00000,\"low\":81.45000,\"close\":81.70000,\"vol\":1868171,\"value\":152692357.00000},{\"preClose\":81.70000,\"time\":20170712,\"open\":81.70000,\"high\":82.30000,\"low\":81.60000,\"close\":81.80000,\"vol\":1575266,\"value\":129053244.00000},{\"preClose\":81.80000,\"time\":20170713,\"open\":82.40000,\"high\":82.45000,\"low\":81.95000,\"close\":82.00000,\"vol\":1954672,\"value\":160554051.00000},{\"preClose\":82.00000,\"time\":20170714,\"open\":82.65000,\"high\":82.65000,\"low\":82.00000,\"close\":82.10000,\"vol\":1374141,\"value\":113088210.00000},{\"preClose\":82.10000,\"time\":20170717,\"open\":82.55000,\"high\":82.65000,\"low\":81.90000,\"close\":81.90000,\"vol\":1086071,\"value\":89179747.00000},{\"preClose\":81.90000,\"time\":20170718,\"open\":81.85000,\"high\":81.95000,\"low\":81.50000,\"close\":81.85000,\"vol\":1649029,\"value\":134772458.00000},{\"preClose\":81.85000,\"time\":20170719,\"open\":82.20000,\"high\":82.35000,\"low\":81.85000,\"close\":82.00000,\"vol\":1122580,\"value\":92119077.00000},{\"preClose\":82.00000,\"time\":20170720,\"open\":82.45000,\"high\":82.45000,\"low\":82.00000,\"close\":82.25000,\"vol\":1277983,\"value\":105105331.00000},{\"preClose\":82.25000,\"time\":20170721,\"open\":82.50000,\"high\":82.90000,\"low\":82.00000,\"close\":82.85000,\"vol\":2898409,\"value\":239565420.00000},{\"preClose\":82.85000,\"time\":20170724,\"open\":82.95000,\"high\":83.50000,\"low\":82.45000,\"close\":83.35000,\"vol\":2005515,\"value\":166759949.00000},{\"preClose\":83.35000,\"time\":20170725,\"open\":83.40000,\"high\":83.50000,\"low\":82.80000,\"close\":83.00000,\"vol\":1694252,\"value\":140795817.00000},{\"preClose\":83.00000,\"time\":20170726,\"open\":83.00000,\"high\":83.30000,\"low\":82.60000,\"close\":83.20000,\"vol\":1642059,\"value\":136284927.00000},{\"preClose\":83.20000,\"time\":20170727,\"open\":83.15000,\"high\":83.30000,\"low\":82.80000,\"close\":82.80000,\"vol\":1757596,\"value\":145769723.00000},{\"preClose\":82.80000,\"time\":20170728,\"open\":82.75000,\"high\":83.30000,\"low\":82.70000,\"close\":82.85000,\"vol\":1827952,\"value\":151502168.00000},{\"preClose\":82.85000,\"time\":20170731,\"open\":82.70000,\"high\":83.25000,\"low\":82.70000,\"close\":83.25000,\"vol\":2479474,\"value\":205924286.00000},{\"preClose\":83.25000,\"time\":20170801,\"open\":82.70000,\"high\":83.45000,\"low\":82.70000,\"close\":83.45000,\"vol\":1636404,\"value\":136113992.00000},{\"preClose\":83.45000,\"time\":20170802,\"open\":83.05000,\"high\":83.75000,\"low\":83.05000,\"close\":83.60000,\"vol\":1926646,\"value\":160881827.00000},{\"preClose\":83.60000,\"time\":20170803,\"open\":84.05000,\"high\":84.55000,\"low\":83.75000,\"close\":84.40000,\"vol\":2389096,\"value\":201260762.00000},{\"preClose\":84.40000,\"time\":20170804,\"open\":84.55000,\"high\":84.85000,\"low\":84.30000,\"close\":84.50000,\"vol\":1923568,\"value\":162711793.00000},{\"preClose\":84.50000,\"time\":20170807,\"open\":84.90000,\"high\":84.90000,\"low\":83.65000,\"close\":83.90000,\"vol\":1608295,\"value\":135262313.00000},{\"preClose\":83.90000,\"time\":20170808,\"open\":83.55000,\"high\":83.80000,\"low\":81.90000,\"close\":82.20000,\"vol\":5829916,\"value\":479189291.00000},{\"preClose\":82.20000,\"time\":20170809,\"open\":82.25000,\"high\":82.40000,\"low\":82.00000,\"close\":82.00000,\"vol\":2720584,\"value\":223332067.00000},{\"preClose\":82.00000,\"time\":20170810,\"open\":82.20000,\"high\":82.35000,\"low\":81.80000,\"close\":82.25000,\"vol\":3030035,\"value\":248811237.00000},{\"preClose\":82.25000,\"time\":20170811,\"open\":82.60000,\"high\":83.20000,\"low\":82.45000,\"close\":82.90000,\"vol\":3442394,\"value\":285191499.00000},{\"preClose\":82.90000,\"time\":20170814,\"open\":83.10000,\"high\":83.10000,\"low\":82.35000,\"close\":82.45000,\"vol\":2130708,\"value\":175909728.00000},{\"preClose\":82.45000,\"time\":20170815,\"open\":82.20000,\"high\":82.80000,\"low\":82.10000,\"close\":82.70000,\"vol\":2993607,\"value\":246891805.00000},{\"preClose\":82.70000,\"time\":20170816,\"open\":82.25000,\"high\":82.90000,\"low\":82.25000,\"close\":82.90000,\"vol\":1905826,\"value\":157489768.00000},{\"preClose\":82.90000,\"time\":20170817,\"open\":83.00000,\"high\":83.30000,\"low\":82.80000,\"close\":83.30000,\"vol\":2376494,\"value\":197631830.00000},{\"preClose\":83.30000,\"time\":20170818,\"open\":82.75000,\"high\":83.00000,\"low\":82.35000,\"close\":82.40000,\"vol\":2486698,\"value\":205227654.00000},{\"preClose\":82.40000,\"time\":20170821,\"open\":82.30000,\"high\":82.70000,\"low\":80.85000,\"close\":81.80000,\"vol\":3918744,\"value\":320186122.00000},{\"preClose\":81.80000,\"time\":20170822,\"open\":81.85000,\"high\":82.25000,\"low\":81.75000,\"close\":81.95000,\"vol\":2113130,\"value\":173208430.00000},{\"preClose\":81.95000,\"time\":20170824,\"open\":81.65000,\"high\":81.95000,\"low\":81.35000,\"close\":81.35000,\"vol\":3443413,\"value\":280871867.00000},{\"preClose\":81.35000,\"time\":20170825,\"open\":81.20000,\"high\":81.75000,\"low\":80.70000,\"close\":81.60000,\"vol\":2369204,\"value\":192433348.00000},{\"preClose\":81.60000,\"time\":20170828,\"open\":81.80000,\"high\":82.00000,\"low\":81.45000,\"close\":81.85000,\"vol\":1937676,\"value\":158454012.00000},{\"preClose\":81.85000,\"time\":20170829,\"open\":81.50000,\"high\":82.05000,\"low\":81.50000,\"close\":82.00000,\"vol\":1558935,\"value\":127648963.00000},{\"preClose\":82.00000,\"time\":20170830,\"open\":81.60000,\"high\":82.35000,\"low\":81.55000,\"close\":82.35000,\"vol\":1975259,\"value\":162232798.00000},{\"preClose\":82.35000,\"time\":20170831,\"open\":81.70000,\"high\":82.65000,\"low\":81.70000,\"close\":82.65000,\"vol\":3019869,\"value\":248561429.00000},{\"preClose\":82.65000,\"time\":20170901,\"open\":82.75000,\"high\":82.85000,\"low\":82.15000,\"close\":82.85000,\"vol\":1958654,\"value\":161772987.00000},{\"preClose\":82.26000,\"time\":20170904,\"open\":82.30000,\"high\":82.45000,\"low\":81.75000,\"close\":82.00000,\"vol\":1432696,\"value\":117530615.00000},{\"preClose\":82.00000,\"time\":20170905,\"open\":82.00000,\"high\":82.00000,\"low\":81.50000,\"close\":81.70000,\"vol\":2442160,\"value\":199312480.00000},{\"preClose\":81.70000,\"time\":20170906,\"open\":81.45000,\"high\":81.85000,\"low\":81.35000,\"close\":81.40000,\"vol\":2116753,\"value\":172451745.00000},{\"preClose\":81.40000,\"time\":20170907,\"open\":81.90000,\"high\":81.90000,\"low\":81.00000,\"close\":81.30000,\"vol\":2109837,\"value\":171548923.00000},{\"preClose\":81.30000,\"time\":20170908,\"open\":81.55000,\"high\":81.80000,\"low\":81.35000,\"close\":81.75000,\"vol\":2006668,\"value\":163701656.00000},{\"preClose\":81.75000,\"time\":20170911,\"open\":81.95000,\"high\":82.30000,\"low\":81.85000,\"close\":82.25000,\"vol\":1507921,\"value\":123883188.00000},{\"preClose\":82.25000,\"time\":20170912,\"open\":81.70000,\"high\":82.25000,\"low\":81.70000,\"close\":82.05000,\"vol\":1167103,\"value\":95675230.00000},{\"preClose\":82.05000,\"time\":20170913,\"open\":81.75000,\"high\":82.00000,\"low\":81.15000,\"close\":81.30000,\"vol\":2491239,\"value\":202505244.00000},{\"preClose\":81.30000,\"time\":20170914,\"open\":81.05000,\"high\":81.30000,\"low\":80.70000,\"close\":80.85000,\"vol\":2622769,\"value\":212209402.00000},{\"preClose\":80.85000,\"time\":20170915,\"open\":81.20000,\"high\":81.25000,\"low\":80.35000,\"close\":81.05000,\"vol\":3920828,\"value\":317026611.00000},{\"preClose\":81.05000,\"time\":20170918,\"open\":81.05000,\"high\":81.20000,\"low\":80.55000,\"close\":80.70000,\"vol\":2045730,\"value\":165103129.00000},{\"preClose\":80.70000,\"time\":20170919,\"open\":80.50000,\"high\":80.65000,\"low\":80.10000,\"close\":80.20000,\"vol\":2538229,\"value\":203776489.00000},{\"preClose\":80.20000,\"time\":20170920,\"open\":80.20000,\"high\":80.70000,\"low\":80.00000,\"close\":80.35000,\"vol\":2249799,\"value\":180728298.00000},{\"preClose\":80.35000,\"time\":20170921,\"open\":80.35000,\"high\":80.50000,\"low\":80.00000,\"close\":80.00000,\"vol\":2374545,\"value\":190049998.00000},{\"preClose\":80.00000,\"time\":20170922,\"open\":79.80000,\"high\":80.00000,\"low\":79.80000,\"close\":79.80000,\"vol\":1685241,\"value\":134590258.00000},{\"preClose\":79.80000,\"time\":20170925,\"open\":79.75000,\"high\":80.00000,\"low\":79.65000,\"close\":80.00000,\"vol\":1702814,\"value\":136050597.00000},{\"preClose\":80.00000,\"time\":20170926,\"open\":80.20000,\"high\":80.20000,\"low\":79.70000,\"close\":79.85000,\"vol\":1882103,\"value\":150390133.00000},{\"preClose\":79.85000,\"time\":20170927,\"open\":79.70000,\"high\":80.00000,\"low\":79.60000,\"close\":79.90000,\"vol\":1605652,\"value\":128172401.00000},{\"preClose\":79.90000,\"time\":20170928,\"open\":79.65000,\"high\":80.20000,\"low\":79.65000,\"close\":79.90000,\"vol\":1992528,\"value\":159273661.00000},{\"preClose\":79.90000,\"time\":20170929,\"open\":79.85000,\"high\":80.05000,\"low\":79.60000,\"close\":80.05000,\"vol\":2875777,\"value\":229745855.00000},{\"preClose\":80.05000,\"time\":20171003,\"open\":79.60000,\"high\":79.95000,\"low\":79.25000,\"close\":79.55000,\"vol\":3455053,\"value\":274658531.00000},{\"preClose\":79.55000,\"time\":20171004,\"open\":79.75000,\"high\":79.80000,\"low\":79.40000,\"close\":79.70000,\"vol\":1270911,\"value\":101265441.00000},{\"preClose\":79.70000,\"time\":20171006,\"open\":79.20000,\"high\":79.70000,\"low\":79.20000,\"close\":79.30000,\"vol\":2760641,\"value\":219076887.00000},{\"preClose\":79.30000,\"time\":20171009,\"open\":79.30000,\"high\":79.65000,\"low\":79.25000,\"close\":79.55000,\"vol\":1422041,\"value\":112975934.00000},{\"preClose\":79.55000,\"time\":20171010,\"open\":79.30000,\"high\":79.50000,\"low\":79.20000,\"close\":79.20000,\"vol\":1986177,\"value\":157495000.00000},{\"preClose\":79.20000,\"time\":20171011,\"open\":79.50000,\"high\":79.70000,\"low\":79.25000,\"close\":79.60000,\"vol\":1612971,\"value\":128297798.00000},{\"preClose\":79.60000,\"time\":20171012,\"open\":79.65000,\"high\":79.95000,\"low\":79.45000,\"close\":79.80000,\"vol\":1140922,\"value\":90998725.00000},{\"preClose\":79.80000,\"time\":20171013,\"open\":79.95000,\"high\":80.00000,\"low\":79.55000,\"close\":79.95000,\"vol\":1242012,\"value\":99205734.00000},{\"preClose\":79.95000,\"time\":20171016,\"open\":79.95000,\"high\":80.10000,\"low\":79.85000,\"close\":80.00000,\"vol\":867327,\"value\":69397289.00000},{\"preClose\":80.00000,\"time\":20171017,\"open\":79.95000,\"high\":80.35000,\"low\":79.80000,\"close\":80.20000,\"vol\":1516436,\"value\":121464499.00000},{\"preClose\":80.20000,\"time\":20171018,\"open\":79.95000,\"high\":80.35000,\"low\":79.90000,\"close\":80.00000,\"vol\":1423905,\"value\":114106061.00000},{\"preClose\":80.00000,\"time\":20171019,\"open\":80.10000,\"high\":80.35000,\"low\":79.30000,\"close\":79.70000,\"vol\":2053232,\"value\":163810488.00000},{\"preClose\":79.70000,\"time\":20171020,\"open\":79.95000,\"high\":80.75000,\"low\":79.95000,\"close\":80.45000,\"vol\":1854425,\"value\":148784282.00000},{\"preClose\":80.45000,\"time\":20171023,\"open\":80.00000,\"high\":80.25000,\"low\":79.65000,\"close\":79.90000,\"vol\":1136489,\"value\":90756501.00000},{\"preClose\":79.90000,\"time\":20171024,\"open\":80.00000,\"high\":80.05000,\"low\":79.55000,\"close\":79.55000,\"vol\":1101848,\"value\":87738046.00000},{\"preClose\":79.55000,\"time\":20171025,\"open\":79.50000,\"high\":79.75000,\"low\":79.45000,\"close\":79.50000,\"vol\":1230166,\"value\":97852922.00000},{\"preClose\":79.50000,\"time\":20171026,\"open\":79.50000,\"high\":79.85000,\"low\":79.40000,\"close\":79.70000,\"vol\":1442192,\"value\":114810346.00000},{\"preClose\":79.70000,\"time\":20171027,\"open\":79.95000,\"high\":79.95000,\"low\":79.40000,\"close\":79.70000,\"vol\":1584425,\"value\":126128632.00000},{\"preClose\":79.70000,\"time\":20171030,\"open\":79.50000,\"high\":79.80000,\"low\":79.35000,\"close\":79.60000,\"vol\":1196599,\"value\":95205069.00000},{\"preClose\":79.60000,\"time\":20171031,\"open\":79.40000,\"high\":79.70000,\"low\":79.35000,\"close\":79.35000,\"vol\":1900833,\"value\":150984143.00000},{\"preClose\":79.35000,\"time\":20171101,\"open\":79.30000,\"high\":79.50000,\"low\":79.20000,\"close\":79.40000,\"vol\":2493390,\"value\":197759848.00000},{\"preClose\":79.40000,\"time\":20171102,\"open\":79.00000,\"high\":79.30000,\"low\":78.85000,\"close\":78.85000,\"vol\":2755521,\"value\":217622823.00000},{\"preClose\":78.85000,\"time\":20171103,\"open\":78.70000,\"high\":79.30000,\"low\":78.70000,\"close\":79.30000,\"vol\":1599282,\"value\":126511157.00000},{\"preClose\":79.30000,\"time\":20171106,\"open\":79.35000,\"high\":79.35000,\"low\":78.60000,\"close\":78.85000,\"vol\":3609283,\"value\":284610429.00000},{\"preClose\":78.85000,\"time\":20171107,\"open\":78.80000,\"high\":79.05000,\"low\":78.60000,\"close\":78.95000,\"vol\":2294788,\"value\":180943217.00000},{\"preClose\":78.95000,\"time\":20171108,\"open\":78.70000,\"high\":79.45000,\"low\":78.70000,\"close\":79.45000,\"vol\":1820399,\"value\":144233203.00000},{\"preClose\":79.45000,\"time\":20171109,\"open\":78.95000,\"high\":80.65000,\"low\":78.95000,\"close\":79.65000,\"vol\":2998654,\"value\":238507399.00000},{\"preClose\":79.65000,\"time\":20171110,\"open\":79.90000,\"high\":79.90000,\"low\":78.80000,\"close\":79.35000,\"vol\":1793459,\"value\":141976316.00000},{\"preClose\":79.35000,\"time\":20171113,\"open\":79.35000,\"high\":79.35000,\"low\":78.35000,\"close\":79.00000,\"vol\":1418021,\"value\":111682859.00000},{\"preClose\":79.00000,\"time\":20171114,\"open\":78.75000,\"high\":79.10000,\"low\":78.55000,\"close\":79.10000,\"vol\":1641190,\"value\":129435372.00000},{\"preClose\":79.10000,\"time\":20171115,\"open\":79.25000,\"high\":79.95000,\"low\":79.00000,\"close\":79.95000,\"vol\":2543470,\"value\":202557350.00000},{\"preClose\":79.95000,\"time\":20171116,\"open\":80.05000,\"high\":80.05000,\"low\":79.15000,\"close\":79.25000,\"vol\":2010485,\"value\":159574694.00000},{\"preClose\":79.25000,\"time\":20171117,\"open\":79.70000,\"high\":79.80000,\"low\":79.05000,\"close\":79.35000,\"vol\":1422575,\"value\":112742431.00000},{\"preClose\":79.35000,\"time\":20171120,\"open\":79.35000,\"high\":79.50000,\"low\":78.85000,\"close\":79.05000,\"vol\":1589119,\"value\":125687660.00000},{\"preClose\":79.05000,\"time\":20171121,\"open\":79.30000,\"high\":79.30000,\"low\":78.70000,\"close\":79.20000,\"vol\":1982869,\"value\":156713654.00000},{\"preClose\":79.20000,\"time\":20171122,\"open\":79.00000,\"high\":79.60000,\"low\":78.90000,\"close\":79.45000,\"vol\":1920298,\"value\":152380957.00000},{\"preClose\":79.45000,\"time\":20171123,\"open\":79.50000,\"high\":80.45000,\"low\":79.45000,\"close\":80.15000,\"vol\":2413998,\"value\":192998825.00000},{\"preClose\":80.15000,\"time\":20171124,\"open\":80.40000,\"high\":81.10000,\"low\":80.40000,\"close\":80.80000,\"vol\":2495295,\"value\":201346950.00000},{\"preClose\":80.80000,\"time\":20171127,\"open\":80.50000,\"high\":81.50000,\"low\":80.50000,\"close\":81.50000,\"vol\":2927407,\"value\":237409249.00000},{\"preClose\":81.50000,\"time\":20171128,\"open\":81.75000,\"high\":81.75000,\"low\":81.10000,\"close\":81.30000,\"vol\":2106274,\"value\":171339184.00000},{\"preClose\":81.30000,\"time\":20171129,\"open\":81.05000,\"high\":81.30000,\"low\":80.70000,\"close\":81.20000,\"vol\":2311186,\"value\":187210678.00000},{\"preClose\":81.20000,\"time\":20171130,\"open\":80.50000,\"high\":80.80000,\"low\":79.65000,\"close\":79.65000,\"vol\":8653848,\"value\":691540675.00000},{\"preClose\":79.65000,\"time\":20171201,\"open\":80.20000,\"high\":80.50000,\"low\":79.75000,\"close\":79.95000,\"vol\":3561845,\"value\":284437502.00000},{\"preClose\":79.36000,\"time\":20171204,\"open\":79.50000,\"high\":79.80000,\"low\":79.10000,\"close\":79.40000,\"vol\":1911447,\"value\":152066125.00000},{\"preClose\":79.40000,\"time\":20171205,\"open\":78.80000,\"high\":79.35000,\"low\":78.70000,\"close\":78.70000,\"vol\":2386689,\"value\":188340561.00000},{\"preClose\":78.70000,\"time\":20171206,\"open\":78.50000,\"high\":79.20000,\"low\":78.45000,\"close\":78.50000,\"vol\":2554427,\"value\":200981979.00000},{\"preClose\":78.50000,\"time\":20171207,\"open\":78.50000,\"high\":78.75000,\"low\":78.10000,\"close\":78.45000,\"vol\":2518000,\"value\":197459849.00000},{\"preClose\":78.45000,\"time\":20171208,\"open\":78.55000,\"high\":78.75000,\"low\":78.15000,\"close\":78.35000,\"vol\":2351717,\"value\":184365686.00000},{\"preClose\":78.35000,\"time\":20171211,\"open\":78.10000,\"high\":78.40000,\"low\":77.70000,\"close\":77.85000,\"vol\":3215856,\"value\":250612793.00000},{\"preClose\":77.85000,\"time\":20171212,\"open\":77.65000,\"high\":78.65000,\"low\":77.65000,\"close\":78.60000,\"vol\":3884742,\"value\":303252314.00000},{\"preClose\":78.60000,\"time\":20171213,\"open\":78.70000,\"high\":79.40000,\"low\":78.55000,\"close\":79.10000,\"vol\":2743612,\"value\":216767208.00000},{\"preClose\":79.10000,\"time\":20171214,\"open\":79.10000,\"high\":79.40000,\"low\":78.70000,\"close\":79.00000,\"vol\":2018747,\"value\":159407780.00000},{\"preClose\":79.00000,\"time\":20171215,\"open\":79.25000,\"high\":79.25000,\"low\":78.65000,\"close\":79.00000,\"vol\":3361678,\"value\":265525268.00000},{\"preClose\":79.00000,\"time\":20171218,\"open\":78.70000,\"high\":79.40000,\"low\":78.70000,\"close\":79.40000,\"vol\":1902802,\"value\":150745835.00000},{\"preClose\":79.40000,\"time\":20171219,\"open\":79.45000,\"high\":79.75000,\"low\":79.45000,\"close\":79.60000,\"vol\":2262271,\"value\":180093505.00000},{\"preClose\":79.60000,\"time\":20171220,\"open\":79.35000,\"high\":79.75000,\"low\":79.15000,\"close\":79.60000,\"vol\":1434391,\"value\":113964993.00000},{\"preClose\":79.60000,\"time\":20171221,\"open\":79.60000,\"high\":80.20000,\"low\":79.30000,\"close\":79.30000,\"vol\":2217051,\"value\":176432886.00000},{\"preClose\":79.30000,\"time\":20171222,\"open\":79.60000,\"high\":79.90000,\"low\":79.30000,\"close\":79.90000,\"vol\":1490962,\"value\":118798667.00000},{\"preClose\":79.90000,\"time\":20171227,\"open\":79.90000,\"high\":79.90000,\"low\":79.40000,\"close\":79.90000,\"vol\":999292,\"value\":79664144.00000},{\"preClose\":79.90000,\"time\":20171228,\"open\":79.50000,\"high\":80.10000,\"low\":79.50000,\"close\":80.10000,\"vol\":1384955,\"value\":110762805.00000},{\"preClose\":80.10000,\"time\":20171229,\"open\":80.20000,\"high\":80.30000,\"low\":79.95000,\"close\":79.95000,\"vol\":1953362,\"value\":156412407.00000},{\"preClose\":79.95000,\"time\":20180102,\"open\":79.95000,\"high\":80.30000,\"low\":79.85000,\"close\":80.05000,\"vol\":1388088,\"value\":111122470.00000},{\"preClose\":80.05000,\"time\":20180103,\"open\":79.70000,\"high\":80.20000,\"low\":79.20000,\"close\":79.25000,\"vol\":2760734,\"value\":219430033.00000},{\"preClose\":79.25000,\"time\":20180104,\"open\":79.75000,\"high\":79.75000,\"low\":79.05000,\"close\":79.15000,\"vol\":1978581,\"value\":156854812.00000},{\"preClose\":79.15000,\"time\":20180105,\"open\":79.00000,\"high\":79.75000,\"low\":79.00000,\"close\":79.75000,\"vol\":2056660,\"value\":163291600.00000},{\"preClose\":79.75000,\"time\":20180108,\"open\":79.80000,\"high\":79.80000,\"low\":79.10000,\"close\":79.50000,\"vol\":2203298,\"value\":174688030.00000},{\"preClose\":79.50000,\"time\":20180109,\"open\":79.25000,\"high\":79.55000,\"low\":79.10000,\"close\":79.20000,\"vol\":2662502,\"value\":210931797.00000},{\"preClose\":79.20000,\"time\":20180110,\"open\":79.10000,\"high\":79.50000,\"low\":78.90000,\"close\":79.45000,\"vol\":3041186,\"value\":240814241.00000},{\"preClose\":79.45000,\"time\":20180111,\"open\":79.15000,\"high\":79.45000,\"low\":79.00000,\"close\":79.00000,\"vol\":1735973,\"value\":137396544.00000},{\"preClose\":79.00000,\"time\":20180112,\"open\":78.95000,\"high\":79.40000,\"low\":78.80000,\"close\":78.80000,\"vol\":3371157,\"value\":266010408.00000},{\"preClose\":78.80000,\"time\":20180115,\"open\":78.75000,\"high\":79.00000,\"low\":78.55000,\"close\":78.80000,\"vol\":2004991,\"value\":157875118.00000},{\"preClose\":78.80000,\"time\":20180116,\"open\":78.90000,\"high\":78.95000,\"low\":78.65000,\"close\":78.70000,\"vol\":2806937,\"value\":221062821.00000},{\"preClose\":78.70000,\"time\":20180117,\"open\":79.10000,\"high\":79.15000,\"low\":78.55000,\"close\":78.60000,\"vol\":3638592,\"value\":286357995.00000},{\"preClose\":78.60000,\"time\":20180118,\"open\":78.40000,\"high\":79.00000,\"low\":78.40000,\"close\":78.60000,\"vol\":2500099,\"value\":196646593.00000},{\"preClose\":78.60000,\"time\":20180119,\"open\":78.55000,\"high\":79.15000,\"low\":78.35000,\"close\":78.35000,\"vol\":4733285,\"value\":371702936.00000},{\"preClose\":78.35000,\"time\":20180122,\"open\":78.75000,\"high\":78.90000,\"low\":78.05000,\"close\":78.20000,\"vol\":3017494,\"value\":236226951.00000},{\"preClose\":78.20000,\"time\":20180123,\"open\":78.40000,\"high\":78.60000,\"low\":78.00000,\"close\":78.40000,\"vol\":3063135,\"value\":239717368.00000},{\"preClose\":78.40000,\"time\":20180124,\"open\":78.20000,\"high\":78.60000,\"low\":78.20000,\"close\":78.20000,\"vol\":2702048,\"value\":211690231.00000},{\"preClose\":78.20000,\"time\":20180125,\"open\":78.20000,\"high\":79.20000,\"low\":78.20000,\"close\":79.10000,\"vol\":2991309,\"value\":236323937.00000},{\"preClose\":79.10000,\"time\":20180126,\"open\":79.25000,\"high\":79.45000,\"low\":78.90000,\"close\":79.00000,\"vol\":2084498,\"value\":164813716.00000},{\"preClose\":79.00000,\"time\":20180129,\"open\":79.00000,\"high\":79.45000,\"low\":78.35000,\"close\":78.35000,\"vol\":3496645,\"value\":274888299.00000},{\"preClose\":78.35000,\"time\":20180130,\"open\":78.95000,\"high\":80.00000,\"low\":78.90000,\"close\":80.00000,\"vol\":5462025,\"value\":435689199.00000},{\"preClose\":80.00000,\"time\":20180131,\"open\":80.10000,\"high\":80.30000,\"low\":79.70000,\"close\":79.85000,\"vol\":3542395,\"value\":283086858.00000},{\"preClose\":79.85000,\"time\":20180201,\"open\":80.20000,\"high\":80.20000,\"low\":79.55000,\"close\":79.90000,\"vol\":2502585,\"value\":199806837.00000},{\"preClose\":79.90000,\"time\":20180202,\"open\":79.45000,\"high\":79.95000,\"low\":79.15000,\"close\":79.90000,\"vol\":3021244,\"value\":240720782.00000},{\"preClose\":79.90000,\"time\":20180205,\"open\":79.90000,\"high\":79.90000,\"low\":78.65000,\"close\":78.85000,\"vol\":3376290,\"value\":266455423.00000},{\"preClose\":78.85000,\"time\":20180206,\"open\":78.15000,\"high\":78.20000,\"low\":76.50000,\"close\":77.60000,\"vol\":7462942,\"value\":578727133.00000},{\"preClose\":77.60000,\"time\":20180207,\"open\":77.05000,\"high\":77.80000,\"low\":77.00000,\"close\":77.00000,\"vol\":6477067,\"value\":499959876.00000},{\"preClose\":77.00000,\"time\":20180208,\"open\":76.85000,\"high\":77.65000,\"low\":76.80000,\"close\":77.00000,\"vol\":3904619,\"value\":300932508.00000},{\"preClose\":77.00000,\"time\":20180209,\"open\":76.40000,\"high\":77.00000,\"low\":76.05000,\"close\":76.10000,\"vol\":6076020,\"value\":463638953.00000},{\"preClose\":76.10000,\"time\":20180212,\"open\":76.00000,\"high\":76.35000,\"low\":75.55000,\"close\":75.55000,\"vol\":4850986,\"value\":368156673.00000},{\"preClose\":75.55000,\"time\":20180213,\"open\":75.55000,\"high\":76.00000,\"low\":75.05000,\"close\":75.35000,\"vol\":4884615,\"value\":368275760.00000},{\"preClose\":75.35000,\"time\":20180214,\"open\":75.35000,\"high\":76.65000,\"low\":75.35000,\"close\":76.50000,\"vol\":3560475,\"value\":270900627.00000},{\"preClose\":76.50000,\"time\":20180215,\"open\":76.70000,\"high\":76.70000,\"low\":75.50000,\"close\":76.00000,\"vol\":2533715,\"value\":192835609.00000},{\"preClose\":76.00000,\"time\":20180220,\"open\":77.10000,\"high\":77.10000,\"low\":75.85000,\"close\":76.65000,\"vol\":2809124,\"value\":214960740.00000},{\"preClose\":76.65000,\"time\":20180221,\"open\":76.60000,\"high\":77.00000,\"low\":76.50000,\"close\":76.75000,\"vol\":2554212,\"value\":196012178.00000},{\"preClose\":76.75000,\"time\":20180222,\"open\":76.50000,\"high\":77.15000,\"low\":76.35000,\"close\":76.80000,\"vol\":3084674,\"value\":236857040.00000},{\"preClose\":76.80000,\"time\":20180223,\"open\":77.45000,\"high\":77.60000,\"low\":77.05000,\"close\":77.45000,\"vol\":1602095,\"value\":124003347.00000},{\"preClose\":77.45000,\"time\":20180226,\"open\":77.85000,\"high\":79.10000,\"low\":77.75000,\"close\":78.90000,\"vol\":3614179,\"value\":283780753.00000},{\"preClose\":78.90000,\"time\":20180227,\"open\":79.20000,\"high\":79.80000,\"low\":79.05000,\"close\":79.15000,\"vol\":3989922,\"value\":316607188.00000},{\"preClose\":79.15000,\"time\":20180228,\"open\":79.15000,\"high\":79.30000,\"low\":78.70000,\"close\":79.10000,\"vol\":2705658,\"value\":213629881.00000},{\"preClose\":79.10000,\"time\":20180301,\"open\":78.45000,\"high\":79.10000,\"low\":78.20000,\"close\":79.00000,\"vol\":2917258,\"value\":229530551.00000},{\"preClose\":79.00000,\"time\":20180302,\"open\":79.10000,\"high\":79.10000,\"low\":78.55000,\"close\":79.10000,\"vol\":3499012,\"value\":276393620.00000},{\"preClose\":79.10000,\"time\":20180305,\"open\":79.10000,\"high\":79.10000,\"low\":78.00000,\"close\":78.00000,\"vol\":2604198,\"value\":204285733.00000},{\"preClose\":78.00000,\"time\":20180306,\"open\":78.40000,\"high\":78.90000,\"low\":78.00000,\"close\":78.90000,\"vol\":2189501,\"value\":172195123.00000},{\"preClose\":78.90000,\"time\":20180307,\"open\":78.80000,\"high\":78.85000,\"low\":78.25000,\"close\":78.30000,\"vol\":3463755,\"value\":271716486.00000},{\"preClose\":78.30000,\"time\":20180308,\"open\":78.70000,\"high\":79.10000,\"low\":78.65000,\"close\":79.10000,\"vol\":2339797,\"value\":184730952.00000},{\"preClose\":77.96000,\"time\":20180309,\"open\":78.45000,\"high\":78.80000,\"low\":77.95000,\"close\":78.15000,\"vol\":2312000,\"value\":180929449.00000},{\"preClose\":78.15000,\"time\":20180312,\"open\":78.70000,\"high\":78.70000,\"low\":78.00000,\"close\":78.50000,\"vol\":2284294,\"value\":178966762.00000},{\"preClose\":78.50000,\"time\":20180313,\"open\":78.65000,\"high\":78.75000,\"low\":78.40000,\"close\":78.70000,\"vol\":3246946,\"value\":255361208.00000},{\"preClose\":78.70000,\"time\":20180314,\"open\":78.40000,\"high\":78.80000,\"low\":78.30000,\"close\":78.80000,\"vol\":2053603,\"value\":161500165.00000},{\"preClose\":78.80000,\"time\":20180315,\"open\":78.50000,\"high\":78.90000,\"low\":78.35000,\"close\":78.90000,\"vol\":1917681,\"value\":150926743.00000},{\"preClose\":78.90000,\"time\":20180316,\"open\":78.60000,\"high\":79.55000,\"low\":78.55000,\"close\":79.55000,\"vol\":5979404,\"value\":473906736.00000},{\"preClose\":79.55000,\"time\":20180319,\"open\":79.50000,\"high\":79.75000,\"low\":78.95000,\"close\":79.65000,\"vol\":2222271,\"value\":176643485.00000},{\"preClose\":79.65000,\"time\":20180320,\"open\":79.10000,\"high\":79.60000,\"low\":79.05000,\"close\":79.55000,\"vol\":2199003,\"value\":174601159.00000},{\"preClose\":79.55000,\"time\":20180321,\"open\":79.80000,\"high\":80.10000,\"low\":79.60000,\"close\":80.10000,\"vol\":4383468,\"value\":350298145.00000},{\"preClose\":80.10000,\"time\":20180322,\"open\":80.50000,\"high\":81.30000,\"low\":80.00000,\"close\":81.00000,\"vol\":8081561,\"value\":653765718.00000},{\"preClose\":81.00000,\"time\":20180323,\"open\":80.25000,\"high\":80.30000,\"low\":79.10000,\"close\":79.70000,\"vol\":4115994,\"value\":327899004.00000},{\"preClose\":79.70000,\"time\":20180326,\"open\":79.60000,\"high\":79.75000,\"low\":78.95000,\"close\":79.10000,\"vol\":1878214,\"value\":148748229.00000},{\"preClose\":79.10000,\"time\":20180327,\"open\":79.50000,\"high\":80.00000,\"low\":79.20000,\"close\":79.80000,\"vol\":3090789,\"value\":245995739.00000},{\"preClose\":79.80000,\"time\":20180328,\"open\":80.20000,\"high\":80.20000,\"low\":79.40000,\"close\":79.50000,\"vol\":3487484,\"value\":278153180.00000},{\"preClose\":79.50000,\"time\":20180329,\"open\":79.35000,\"high\":79.95000,\"low\":79.25000,\"close\":79.90000,\"vol\":3434421,\"value\":273639289.00000},{\"preClose\":79.90000,\"time\":20180403,\"open\":80.10000,\"high\":80.20000,\"low\":79.60000,\"close\":80.20000,\"vol\":2881634,\"value\":230528471.00000},{\"preClose\":80.20000,\"time\":20180404,\"open\":80.40000,\"high\":80.65000,\"low\":79.40000,\"close\":79.40000,\"vol\":2835397,\"value\":226956858.00000},{\"preClose\":79.40000,\"time\":20180406,\"open\":79.15000,\"high\":79.85000,\"low\":79.10000,\"close\":79.55000,\"vol\":2922033,\"value\":232223367.00000},{\"preClose\":79.55000,\"time\":20180409,\"open\":79.95000,\"high\":80.90000,\"low\":79.50000,\"close\":80.85000,\"vol\":3729952,\"value\":300353784.00000},{\"preClose\":80.85000,\"time\":20180410,\"open\":80.30000,\"high\":80.80000,\"low\":80.30000,\"close\":80.50000,\"vol\":2461216,\"value\":198205604.00000},{\"preClose\":80.50000,\"time\":20180411,\"open\":80.50000,\"high\":80.70000,\"low\":80.25000,\"close\":80.40000,\"vol\":2147746,\"value\":172836977.00000},{\"preClose\":80.40000,\"time\":20180412,\"open\":80.75000,\"high\":80.80000,\"low\":80.25000,\"close\":80.55000,\"vol\":1272375,\"value\":102475502.00000},{\"preClose\":80.55000,\"time\":20180413,\"open\":80.90000,\"high\":80.90000,\"low\":80.40000,\"close\":80.50000,\"vol\":1645505,\"value\":132702499.00000},{\"preClose\":80.50000,\"time\":20180416,\"open\":80.95000,\"high\":81.00000,\"low\":79.80000,\"close\":79.85000,\"vol\":1730686,\"value\":139032555.00000},{\"preClose\":79.85000,\"time\":20180417,\"open\":80.35000,\"high\":80.75000,\"low\":79.95000,\"close\":80.50000,\"vol\":3676868,\"value\":296020633.00000},{\"preClose\":80.50000,\"time\":20180418,\"open\":81.00000,\"high\":81.50000,\"low\":80.90000,\"close\":81.45000,\"vol\":5657163,\"value\":459345377.00000},{\"preClose\":81.45000,\"time\":20180419,\"open\":81.50000,\"high\":81.50000,\"low\":81.00000,\"close\":81.20000,\"vol\":3352026,\"value\":272162195.00000},{\"preClose\":81.20000,\"time\":20180420,\"open\":81.00000,\"high\":81.40000,\"low\":80.90000,\"close\":81.05000,\"vol\":1251876,\"value\":101547614.00000},{\"preClose\":81.05000,\"time\":20180423,\"open\":80.80000,\"high\":80.85000,\"low\":80.20000,\"close\":80.20000,\"vol\":1464653,\"value\":117746713.00000},{\"preClose\":80.20000,\"time\":20180424,\"open\":81.00000,\"high\":81.50000,\"low\":80.95000,\"close\":81.40000,\"vol\":4265495,\"value\":346915474.00000},{\"preClose\":81.40000,\"time\":20180425,\"open\":81.35000,\"high\":81.40000,\"low\":81.10000,\"close\":81.35000,\"vol\":1519870,\"value\":123603721.00000},{\"preClose\":81.35000,\"time\":20180426,\"open\":81.30000,\"high\":81.35000,\"low\":80.55000,\"close\":80.75000,\"vol\":1959906,\"value\":158443319.00000},{\"preClose\":80.75000,\"time\":20180427,\"open\":81.15000,\"high\":81.15000,\"low\":80.65000,\"close\":80.85000,\"vol\":1106957,\"value\":89512442.00000},{\"preClose\":80.85000,\"time\":20180430,\"open\":81.00000,\"high\":81.60000,\"low\":80.95000,\"close\":81.50000,\"vol\":3824524,\"value\":311580654.00000},{\"preClose\":81.50000,\"time\":20180502,\"open\":80.80000,\"high\":81.50000,\"low\":80.80000,\"close\":81.50000,\"vol\":2502597,\"value\":203538721.00000},{\"preClose\":81.50000,\"time\":20180503,\"open\":80.95000,\"high\":81.60000,\"low\":80.90000,\"close\":81.00000,\"vol\":1948533,\"value\":158297416.00000},{\"preClose\":81.00000,\"time\":20180504,\"open\":80.90000,\"high\":81.25000,\"low\":80.40000,\"close\":80.95000,\"vol\":2057932,\"value\":166123841.00000},{\"preClose\":80.95000,\"time\":20180507,\"open\":80.95000,\"high\":80.95000,\"low\":80.35000,\"close\":80.75000,\"vol\":1290204,\"value\":103941234.00000},{\"preClose\":80.75000,\"time\":20180508,\"open\":81.05000,\"high\":81.65000,\"low\":80.55000,\"close\":81.65000,\"vol\":1735780,\"value\":141319120.00000},{\"preClose\":81.65000,\"time\":20180509,\"open\":81.75000,\"high\":81.85000,\"low\":81.25000,\"close\":81.85000,\"vol\":2281031,\"value\":186254648.00000},{\"preClose\":81.85000,\"time\":20180510,\"open\":82.15000,\"high\":82.35000,\"low\":81.70000,\"close\":81.95000,\"vol\":1987725,\"value\":162964204.00000},{\"preClose\":81.95000,\"time\":20180511,\"open\":82.35000,\"high\":82.35000,\"low\":81.90000,\"close\":82.35000,\"vol\":2076534,\"value\":170647670.00000},{\"preClose\":82.35000,\"time\":20180514,\"open\":82.65000,\"high\":83.05000,\"low\":82.25000,\"close\":83.05000,\"vol\":2696903,\"value\":223407467.00000},{\"preClose\":83.05000,\"time\":20180515,\"open\":82.55000,\"high\":82.85000,\"low\":81.75000,\"close\":81.75000,\"vol\":2178034,\"value\":178612542.00000},{\"preClose\":81.75000,\"time\":20180516,\"open\":81.65000,\"high\":81.75000,\"low\":80.95000,\"close\":80.95000,\"vol\":2161710,\"value\":175484385.00000},{\"preClose\":80.95000,\"time\":20180517,\"open\":81.65000,\"high\":81.85000,\"low\":80.80000,\"close\":81.10000,\"vol\":1638815,\"value\":133192303.00000},{\"preClose\":81.10000,\"time\":20180518,\"open\":81.40000,\"high\":81.40000,\"low\":80.70000,\"close\":80.75000,\"vol\":2160414,\"value\":174794117.00000},{\"preClose\":80.75000,\"time\":20180521,\"open\":81.35000,\"high\":82.80000,\"low\":81.20000,\"close\":82.60000,\"vol\":2797601,\"value\":230671877.00000},{\"preClose\":82.60000,\"time\":20180523,\"open\":82.85000,\"high\":82.85000,\"low\":81.65000,\"close\":81.65000,\"vol\":2090025,\"value\":171335348.00000},{\"preClose\":81.65000,\"time\":20180524,\"open\":82.20000,\"high\":82.65000,\"low\":81.25000,\"close\":82.65000,\"vol\":2552032,\"value\":209872102.00000},{\"preClose\":82.65000,\"time\":20180525,\"open\":82.70000,\"high\":83.20000,\"low\":82.10000,\"close\":83.10000,\"vol\":2673457,\"value\":221597241.00000},{\"preClose\":83.10000,\"time\":20180528,\"open\":83.20000,\"high\":83.20000,\"low\":82.30000,\"close\":82.45000,\"vol\":1164196,\"value\":96190182.00000},{\"preClose\":82.45000,\"time\":20180529,\"open\":82.25000,\"high\":82.45000,\"low\":81.80000,\"close\":81.80000,\"vol\":1070455,\"value\":87724346.00000},{\"preClose\":81.80000,\"time\":20180530,\"open\":81.55000,\"high\":82.10000,\"low\":81.20000,\"close\":81.70000,\"vol\":2946643,\"value\":240325558.00000},{\"preClose\":81.70000,\"time\":20180531,\"open\":82.15000,\"high\":82.50000,\"low\":81.65000,\"close\":82.40000,\"vol\":4828703,\"value\":397273696.00000},{\"preClose\":82.40000,\"time\":20180601,\"open\":82.05000,\"high\":82.25000,\"low\":81.50000,\"close\":81.50000,\"vol\":2915742,\"value\":238233968.00000},{\"preClose\":80.89000,\"time\":20180604,\"open\":81.70000,\"high\":82.30000,\"low\":81.55000,\"close\":82.20000,\"vol\":1724791,\"value\":141618152.00000},{\"preClose\":82.20000,\"time\":20180605,\"open\":81.70000,\"high\":82.20000,\"low\":81.70000,\"close\":82.05000,\"vol\":1573442,\"value\":129050879.00000},{\"preClose\":82.05000,\"time\":20180606,\"open\":82.25000,\"high\":82.65000,\"low\":81.80000,\"close\":82.20000,\"vol\":2361675,\"value\":194096272.00000},{\"preClose\":82.20000,\"time\":20180607,\"open\":82.40000,\"high\":83.15000,\"low\":82.05000,\"close\":83.15000,\"vol\":3457467,\"value\":286672551.00000},{\"preClose\":83.15000,\"time\":20180608,\"open\":82.50000,\"high\":82.70000,\"low\":81.90000,\"close\":81.95000,\"vol\":1597717,\"value\":131299665.00000},{\"preClose\":81.95000,\"time\":20180611,\"open\":81.80000,\"high\":82.00000,\"low\":81.60000,\"close\":81.85000,\"vol\":1373254,\"value\":112385979.00000},{\"preClose\":81.85000,\"time\":20180612,\"open\":82.15000,\"high\":82.20000,\"low\":81.60000,\"close\":81.75000,\"vol\":1189152,\"value\":97375808.00000},{\"preClose\":81.75000,\"time\":20180613,\"open\":82.40000,\"high\":82.40000,\"low\":81.55000,\"close\":81.55000,\"vol\":1649568,\"value\":135154768.00000},{\"preClose\":81.55000,\"time\":20180614,\"open\":82.10000,\"high\":82.10000,\"low\":81.05000,\"close\":81.25000,\"vol\":1620838,\"value\":131952239.00000},{\"preClose\":81.25000,\"time\":20180615,\"open\":81.00000,\"high\":81.75000,\"low\":80.75000,\"close\":81.50000,\"vol\":4320563,\"value\":351685311.00000},{\"preClose\":81.50000,\"time\":20180619,\"open\":82.35000,\"high\":82.40000,\"low\":79.90000,\"close\":80.05000,\"vol\":5510308,\"value\":444620379.00000},{\"preClose\":80.05000,\"time\":20180620,\"open\":79.85000,\"high\":81.35000,\"low\":79.85000,\"close\":80.80000,\"vol\":2091970,\"value\":168773723.00000},{\"preClose\":80.80000,\"time\":20180621,\"open\":81.30000,\"high\":81.40000,\"low\":80.05000,\"close\":80.05000,\"vol\":2156451,\"value\":173842739.00000},{\"preClose\":80.05000,\"time\":20180622,\"open\":80.20000,\"high\":80.50000,\"low\":79.85000,\"close\":80.20000,\"vol\":1174328,\"value\":94176771.00000},{\"preClose\":80.20000,\"time\":20180625,\"open\":80.55000,\"high\":80.90000,\"low\":79.95000,\"close\":80.20000,\"vol\":3156941,\"value\":253604786.00000},{\"preClose\":80.20000,\"time\":20180626,\"open\":80.75000,\"high\":82.80000,\"low\":80.20000,\"close\":82.80000,\"vol\":6090968,\"value\":499508168.00000},{\"preClose\":82.80000,\"time\":20180627,\"open\":82.25000,\"high\":83.50000,\"low\":82.25000,\"close\":83.45000,\"vol\":6512503,\"value\":542366148.00000},{\"preClose\":83.45000,\"time\":20180628,\"open\":83.30000,\"high\":84.55000,\"low\":82.90000,\"close\":84.55000,\"vol\":5016359,\"value\":420010606.00000},{\"preClose\":84.55000,\"time\":20180629,\"open\":84.10000,\"high\":84.70000,\"low\":84.00000,\"close\":84.50000,\"vol\":4542117,\"value\":383729154.00000},{\"preClose\":84.50000,\"time\":20180703,\"open\":84.00000,\"high\":84.60000,\"low\":83.35000,\"close\":84.35000,\"vol\":4079330,\"value\":343140618.00000},{\"preClose\":84.35000,\"time\":20180704,\"open\":84.40000,\"high\":89.40000,\"low\":84.40000,\"close\":87.60000,\"vol\":6814914,\"value\":593132766.00000},{\"preClose\":87.60000,\"time\":20180705,\"open\":86.75000,\"high\":88.05000,\"low\":86.75000,\"close\":88.05000,\"vol\":5344860,\"value\":467205377.00000},{\"preClose\":88.05000,\"time\":20180706,\"open\":88.00000,\"high\":88.35000,\"low\":87.35000,\"close\":88.10000,\"vol\":6302702,\"value\":554520840.00000},{\"preClose\":88.10000,\"time\":20180709,\"open\":88.10000,\"high\":88.45000,\"low\":87.70000,\"close\":88.00000,\"vol\":4260762,\"value\":375118008.00000},{\"preClose\":88.00000,\"time\":20180710,\"open\":88.40000,\"high\":88.40000,\"low\":87.20000,\"close\":87.50000,\"vol\":3529750,\"value\":309638058.00000},{\"preClose\":87.50000,\"time\":20180711,\"open\":86.95000,\"high\":87.30000,\"low\":86.25000,\"close\":86.70000,\"vol\":2888964,\"value\":250444830.00000},{\"preClose\":86.70000,\"time\":20180712,\"open\":87.00000,\"high\":87.55000,\"low\":86.75000,\"close\":87.20000,\"vol\":1539761,\"value\":134336765.00000},{\"preClose\":87.20000,\"time\":20180713,\"open\":87.00000,\"high\":88.00000,\"low\":87.00000,\"close\":87.45000,\"vol\":1899084,\"value\":166286453.00000},{\"preClose\":87.45000,\"time\":20180716,\"open\":87.85000,\"high\":88.50000,\"low\":87.40000,\"close\":88.45000,\"vol\":2891499,\"value\":254541628.00000},{\"preClose\":88.45000,\"time\":20180717,\"open\":88.50000,\"high\":88.50000,\"low\":87.90000,\"close\":88.15000,\"vol\":1324009,\"value\":116787130.00000},{\"preClose\":88.15000,\"time\":20180718,\"open\":88.90000,\"high\":88.90000,\"low\":87.95000,\"close\":88.35000,\"vol\":3069745,\"value\":271249214.00000},{\"preClose\":88.35000,\"time\":20180719,\"open\":88.50000,\"high\":88.70000,\"low\":88.15000,\"close\":88.50000,\"vol\":2318382,\"value\":205169401.00000},{\"preClose\":88.50000,\"time\":20180720,\"open\":87.65000,\"high\":89.40000,\"low\":87.65000,\"close\":89.40000,\"vol\":3790821,\"value\":337479295.00000},{\"preClose\":89.40000,\"time\":20180723,\"open\":89.40000,\"high\":89.50000,\"low\":89.00000,\"close\":89.40000,\"vol\":1915032,\"value\":171038341.00000},{\"preClose\":89.40000,\"time\":20180724,\"open\":88.90000,\"high\":89.25000,\"low\":88.60000,\"close\":89.15000,\"vol\":2651830,\"value\":235824514.00000},{\"preClose\":89.15000,\"time\":20180725,\"open\":89.25000,\"high\":89.25000,\"low\":88.30000,\"close\":88.55000,\"vol\":1948403,\"value\":172719517.00000},{\"preClose\":88.55000,\"time\":20180726,\"open\":88.20000,\"high\":88.75000,\"low\":88.00000,\"close\":88.45000,\"vol\":1877530,\"value\":165809474.00000},{\"preClose\":88.45000,\"time\":20180727,\"open\":88.55000,\"high\":88.55000,\"low\":87.25000,\"close\":88.00000,\"vol\":1652400,\"value\":145252636.00000},{\"preClose\":88.00000,\"time\":20180730,\"open\":87.55000,\"high\":89.10000,\"low\":87.55000,\"close\":89.00000,\"vol\":1937954,\"value\":171916302.00000},{\"preClose\":89.00000,\"time\":20180731,\"open\":89.00000,\"high\":89.70000,\"low\":88.55000,\"close\":89.65000,\"vol\":3077245,\"value\":274668595.00000},{\"preClose\":89.65000,\"time\":20180801,\"open\":89.25000,\"high\":89.40000,\"low\":87.85000,\"close\":87.85000,\"vol\":2628223,\"value\":232472201.00000},{\"preClose\":87.85000,\"time\":20180802,\"open\":87.65000,\"high\":88.00000,\"low\":86.60000,\"close\":86.85000,\"vol\":3537591,\"value\":308010501.00000},{\"preClose\":86.85000,\"time\":20180803,\"open\":86.60000,\"high\":88.30000,\"low\":86.55000,\"close\":87.80000,\"vol\":3529473,\"value\":308592394.00000},{\"preClose\":87.80000,\"time\":20180806,\"open\":87.70000,\"high\":90.05000,\"low\":87.70000,\"close\":90.00000,\"vol\":4274407,\"value\":381912213.00000},{\"preClose\":90.00000,\"time\":20180807,\"open\":90.00000,\"high\":92.40000,\"low\":90.00000,\"close\":92.20000,\"vol\":5517563,\"value\":505857627.00000},{\"preClose\":92.20000,\"time\":20180808,\"open\":92.30000,\"high\":92.50000,\"low\":91.20000,\"close\":91.80000,\"vol\":2610293,\"value\":239232747.00000},{\"preClose\":91.80000,\"time\":20180809,\"open\":91.90000,\"high\":92.00000,\"low\":90.65000,\"close\":90.95000,\"vol\":2133196,\"value\":194772415.00000},{\"preClose\":90.95000,\"time\":20180810,\"open\":91.25000,\"high\":91.85000,\"low\":91.05000,\"close\":91.05000,\"vol\":2209132,\"value\":201733490.00000},{\"preClose\":91.05000,\"time\":20180813,\"open\":91.10000,\"high\":91.10000,\"low\":89.15000,\"close\":90.20000,\"vol\":2648355,\"value\":239418387.00000},{\"preClose\":90.20000,\"time\":20180814,\"open\":91.00000,\"high\":93.20000,\"low\":90.50000,\"close\":93.20000,\"vol\":5435312,\"value\":502344159.00000},{\"preClose\":93.20000,\"time\":20180815,\"open\":93.65000,\"high\":93.65000,\"low\":92.10000,\"close\":93.05000,\"vol\":3342059,\"value\":310485452.00000},{\"preClose\":93.05000,\"time\":20180816,\"open\":93.10000,\"high\":94.65000,\"low\":92.65000,\"close\":94.10000,\"vol\":4232316,\"value\":397540365.00000},{\"preClose\":94.10000,\"time\":20180817,\"open\":94.60000,\"high\":94.60000,\"low\":92.20000,\"close\":94.20000,\"vol\":3871618,\"value\":362683883.00000},{\"preClose\":94.20000,\"time\":20180820,\"open\":94.40000,\"high\":94.40000,\"low\":93.20000,\"close\":93.95000,\"vol\":2285083,\"value\":214507276.00000},{\"preClose\":93.95000,\"time\":20180821,\"open\":93.35000,\"high\":93.75000,\"low\":90.65000,\"close\":90.95000,\"vol\":3732261,\"value\":341244361.00000},{\"preClose\":90.95000,\"time\":20180822,\"open\":90.60000,\"high\":91.50000,\"low\":90.45000,\"close\":90.90000,\"vol\":2615358,\"value\":237630543.00000},{\"preClose\":90.90000,\"time\":20180823,\"open\":91.00000,\"high\":91.00000,\"low\":90.10000,\"close\":90.25000,\"vol\":1975158,\"value\":178504200.00000},{\"preClose\":90.25000,\"time\":20180824,\"open\":90.90000,\"high\":91.80000,\"low\":90.20000,\"close\":90.25000,\"vol\":3655718,\"value\":331761799.00000},{\"preClose\":90.25000,\"time\":20180827,\"open\":90.90000,\"high\":92.15000,\"low\":90.70000,\"close\":92.00000,\"vol\":2226759,\"value\":204325628.00000},{\"preClose\":92.00000,\"time\":20180828,\"open\":92.35000,\"high\":92.45000,\"low\":91.55000,\"close\":92.20000,\"vol\":1245939,\"value\":114707811.00000},{\"preClose\":92.20000,\"time\":20180829,\"open\":92.45000,\"high\":93.00000,\"low\":91.85000,\"close\":92.80000,\"vol\":1819160,\"value\":168277076.00000},{\"preClose\":92.80000,\"time\":20180830,\"open\":92.90000,\"high\":92.90000,\"low\":91.90000,\"close\":92.15000,\"vol\":1743245,\"value\":160841104.00000},{\"preClose\":92.15000,\"time\":20180831,\"open\":91.80000,\"high\":92.25000,\"low\":90.60000,\"close\":92.25000,\"vol\":3759620,\"value\":344415050.00000},{\"preClose\":91.64000,\"time\":20180903,\"open\":91.15000,\"high\":93.00000,\"low\":91.05000,\"close\":92.70000,\"vol\":2648564,\"value\":244816347.00000},{\"preClose\":92.70000,\"time\":20180904,\"open\":92.30000,\"high\":92.65000,\"low\":91.00000,\"close\":92.65000,\"vol\":2432897,\"value\":223902367.00000},{\"preClose\":92.65000,\"time\":20180905,\"open\":91.75000,\"high\":92.90000,\"low\":90.15000,\"close\":90.25000,\"vol\":3131613,\"value\":285255306.00000},{\"preClose\":90.25000,\"time\":20180906,\"open\":90.60000,\"high\":91.00000,\"low\":89.50000,\"close\":90.10000,\"vol\":2947063,\"value\":265740322.00000},{\"preClose\":90.10000,\"time\":20180907,\"open\":90.30000,\"high\":91.40000,\"low\":89.85000,\"close\":91.20000,\"vol\":4195766,\"value\":381923005.00000},{\"preClose\":91.20000,\"time\":20180910,\"open\":91.35000,\"high\":91.95000,\"low\":90.80000,\"close\":91.40000,\"vol\":3111380,\"value\":284073326.00000},{\"preClose\":91.40000,\"time\":20180911,\"open\":91.60000,\"high\":92.35000,\"low\":90.85000,\"close\":92.35000,\"vol\":3587602,\"value\":329114441.00000},{\"preClose\":92.35000,\"time\":20180912,\"open\":91.70000,\"high\":94.60000,\"low\":91.70000,\"close\":94.55000,\"vol\":5040360,\"value\":473646728.00000},{\"preClose\":94.55000,\"time\":20180913,\"open\":96.00000,\"high\":96.95000,\"low\":95.05000,\"close\":96.95000,\"vol\":7516202,\"value\":721216641.00000},{\"preClose\":96.95000,\"time\":20180914,\"open\":97.00000,\"high\":97.00000,\"low\":94.55000,\"close\":95.20000,\"vol\":4304946,\"value\":410806192.00000},{\"preClose\":95.20000,\"time\":20180917,\"open\":95.10000,\"high\":95.10000,\"low\":93.10000,\"close\":94.35000,\"vol\":2053570,\"value\":192826270.00000},{\"preClose\":94.35000,\"time\":20180918,\"open\":93.45000,\"high\":94.95000,\"low\":93.30000,\"close\":94.85000,\"vol\":2818706,\"value\":265366121.00000},{\"preClose\":94.85000,\"time\":20180919,\"open\":94.35000,\"high\":95.30000,\"low\":94.10000,\"close\":94.90000,\"vol\":2798099,\"value\":265050955.00000},{\"preClose\":94.90000,\"time\":20180920,\"open\":95.25000,\"high\":95.45000,\"low\":94.20000,\"close\":94.50000,\"vol\":3462307,\"value\":328073156.00000},{\"preClose\":94.50000,\"time\":20180921,\"open\":94.15000,\"high\":94.45000,\"low\":92.35000,\"close\":92.35000,\"vol\":7709365,\"value\":714829068.00000},{\"preClose\":92.35000,\"time\":20180924,\"open\":92.95000,\"high\":93.40000,\"low\":91.65000,\"close\":91.65000,\"vol\":2471540,\"value\":228340797.00000},{\"preClose\":91.65000,\"time\":20180926,\"open\":91.55000,\"high\":91.80000,\"low\":91.05000,\"close\":91.05000,\"vol\":3125912,\"value\":285348529.00000},{\"preClose\":91.05000,\"time\":20180927,\"open\":91.65000,\"high\":91.65000,\"low\":90.80000,\"close\":91.05000,\"vol\":2765880,\"value\":252200606.00000},{\"preClose\":91.05000,\"time\":20180928,\"open\":91.05000,\"high\":91.65000,\"low\":90.95000,\"close\":91.65000,\"vol\":4758718,\"value\":434464625.00000},{\"preClose\":91.65000,\"time\":20181002,\"open\":91.75000,\"high\":91.75000,\"low\":90.30000,\"close\":90.45000,\"vol\":5165470,\"value\":468833255.00000},{\"preClose\":90.45000,\"time\":20181003,\"open\":90.20000,\"high\":91.55000,\"low\":90.20000,\"close\":91.40000,\"vol\":2480820,\"value\":225559126.00000},{\"preClose\":91.40000,\"time\":20181004,\"open\":91.45000,\"high\":91.45000,\"low\":88.10000,\"close\":88.50000,\"vol\":7248291,\"value\":644575936.00000},{\"preClose\":88.50000,\"time\":20181005,\"open\":88.00000,\"high\":88.00000,\"low\":85.75000,\"close\":87.10000,\"vol\":8301894,\"value\":719648006.00000},{\"preClose\":87.10000,\"time\":20181008,\"open\":87.15000,\"high\":87.90000,\"low\":86.65000,\"close\":87.30000,\"vol\":3046081,\"value\":266012909.00000},{\"preClose\":87.30000,\"time\":20181009,\"open\":87.25000,\"high\":88.00000,\"low\":87.25000,\"close\":87.90000,\"vol\":2244729,\"value\":196853094.00000},{\"preClose\":87.90000,\"time\":20181010,\"open\":88.00000,\"high\":89.10000,\"low\":88.00000,\"close\":88.90000,\"vol\":2858098,\"value\":253697586.00000},{\"preClose\":88.90000,\"time\":20181011,\"open\":88.45000,\"high\":88.50000,\"low\":87.30000,\"close\":88.00000,\"vol\":5660835,\"value\":497273352.00000},{\"preClose\":88.00000,\"time\":20181012,\"open\":87.40000,\"high\":88.00000,\"low\":87.25000,\"close\":87.95000,\"vol\":3862758,\"value\":339037866.00000},{\"preClose\":87.95000,\"time\":20181015,\"open\":87.90000,\"high\":87.90000,\"low\":86.70000,\"close\":86.90000,\"vol\":2277436,\"value\":198238188.00000},{\"preClose\":86.90000,\"time\":20181016,\"open\":86.60000,\"high\":87.30000,\"low\":86.20000,\"close\":86.70000,\"vol\":2824177,\"value\":245042303.00000},{\"preClose\":86.70000,\"time\":20181018,\"open\":87.20000,\"high\":87.80000,\"low\":86.60000,\"close\":87.50000,\"vol\":3812697,\"value\":333192855.00000},{\"preClose\":87.50000,\"time\":20181019,\"open\":87.15000,\"high\":89.15000,\"low\":87.15000,\"close\":88.60000,\"vol\":3587962,\"value\":317937359.00000},{\"preClose\":88.60000,\"time\":20181022,\"open\":88.20000,\"high\":88.75000,\"low\":88.05000,\"close\":88.75000,\"vol\":3041413,\"value\":269007351.00000},{\"preClose\":88.75000,\"time\":20181023,\"open\":88.15000,\"high\":88.85000,\"low\":85.90000,\"close\":85.90000,\"vol\":4435437,\"value\":385593077.00000},{\"preClose\":85.90000,\"time\":20181024,\"open\":86.50000,\"high\":87.10000,\"low\":85.80000,\"close\":86.10000,\"vol\":3433900,\"value\":296781817.00000},{\"preClose\":86.10000,\"time\":20181025,\"open\":85.70000,\"high\":86.80000,\"low\":85.20000,\"close\":86.80000,\"vol\":3549198,\"value\":305339779.00000},{\"preClose\":86.80000,\"time\":20181026,\"open\":86.20000,\"high\":86.75000,\"low\":84.60000,\"close\":85.40000,\"vol\":3320426,\"value\":284103396.00000},{\"preClose\":85.40000,\"time\":20181029,\"open\":85.70000,\"high\":87.05000,\"low\":85.40000,\"close\":87.05000,\"vol\":2858285,\"value\":247402211.00000},{\"preClose\":87.05000,\"time\":20181030,\"open\":87.10000,\"high\":87.10000,\"low\":86.20000,\"close\":86.70000,\"vol\":2293665,\"value\":198738603.00000},{\"preClose\":86.70000,\"time\":20181031,\"open\":86.80000,\"high\":87.90000,\"low\":86.50000,\"close\":87.90000,\"vol\":3462186,\"value\":302462342.00000},{\"preClose\":87.90000,\"time\":20181101,\"open\":86.85000,\"high\":87.45000,\"low\":86.25000,\"close\":86.80000,\"vol\":2910752,\"value\":252739788.00000},{\"preClose\":86.80000,\"time\":20181102,\"open\":86.95000,\"high\":87.75000,\"low\":86.25000,\"close\":87.65000,\"vol\":4224576,\"value\":367841017.00000},{\"preClose\":87.65000,\"time\":20181105,\"open\":86.90000,\"high\":87.05000,\"low\":86.30000,\"close\":86.30000,\"vol\":1962082,\"value\":169889370.00000},{\"preClose\":86.30000,\"time\":20181106,\"open\":86.55000,\"high\":86.90000,\"low\":86.25000,\"close\":86.90000,\"vol\":2273376,\"value\":196950655.00000},{\"preClose\":86.90000,\"time\":20181107,\"open\":86.55000,\"high\":87.70000,\"low\":85.55000,\"close\":85.75000,\"vol\":3437266,\"value\":296561440.00000},{\"preClose\":85.75000,\"time\":20181108,\"open\":86.30000,\"high\":86.90000,\"low\":86.20000,\"close\":86.80000,\"vol\":2928384,\"value\":253527987.00000},{\"preClose\":86.80000,\"time\":20181109,\"open\":86.20000,\"high\":86.85000,\"low\":85.30000,\"close\":85.70000,\"vol\":2914990,\"value\":249634837.00000},{\"preClose\":85.70000,\"time\":20181112,\"open\":86.00000,\"high\":87.05000,\"low\":85.70000,\"close\":87.05000,\"vol\":2005827,\"value\":173862029.00000},{\"preClose\":87.05000,\"time\":20181113,\"open\":86.40000,\"high\":87.05000,\"low\":85.80000,\"close\":87.05000,\"vol\":2544891,\"value\":219896268.00000},{\"preClose\":87.05000,\"time\":20181114,\"open\":86.50000,\"high\":87.40000,\"low\":86.50000,\"close\":87.40000,\"vol\":2813893,\"value\":244865746.00000},{\"preClose\":87.40000,\"time\":20181115,\"open\":86.90000,\"high\":88.90000,\"low\":86.75000,\"close\":88.90000,\"vol\":3500438,\"value\":308395162.00000},{\"preClose\":88.90000,\"time\":20181116,\"open\":88.40000,\"high\":88.65000,\"low\":87.90000,\"close\":88.35000,\"vol\":2492712,\"value\":219878530.00000},{\"preClose\":88.35000,\"time\":20181119,\"open\":88.55000,\"high\":89.05000,\"low\":88.20000,\"close\":88.75000,\"vol\":2603250,\"value\":230613282.00000},{\"preClose\":88.75000,\"time\":20181120,\"open\":88.45000,\"high\":89.25000,\"low\":88.05000,\"close\":88.50000,\"vol\":2027091,\"value\":179661715.00000},{\"preClose\":88.50000,\"time\":20181121,\"open\":88.40000,\"high\":88.65000,\"low\":87.65000,\"close\":88.65000,\"vol\":2662327,\"value\":234767657.00000},{\"preClose\":88.65000,\"time\":20181122,\"open\":88.75000,\"high\":89.05000,\"low\":88.45000,\"close\":88.70000,\"vol\":2102374,\"value\":186736362.00000},{\"preClose\":88.70000,\"time\":20181123,\"open\":89.10000,\"high\":89.10000,\"low\":88.45000,\"close\":88.95000,\"vol\":1602051,\"value\":142359969.00000},{\"preClose\":88.95000,\"time\":20181126,\"open\":88.90000,\"high\":90.70000,\"low\":88.60000,\"close\":90.60000,\"vol\":3532839,\"value\":318092140.00000},{\"preClose\":90.60000,\"time\":20181127,\"open\":90.05000,\"high\":90.25000,\"low\":88.80000,\"close\":88.90000,\"vol\":3822856,\"value\":340427800.00000},{\"preClose\":88.90000,\"time\":20181128,\"open\":88.80000,\"high\":90.10000,\"low\":88.60000,\"close\":89.45000,\"vol\":3914454,\"value\":349730356.00000},{\"preClose\":89.45000,\"time\":20181129,\"open\":89.90000,\"high\":89.90000,\"low\":87.85000,\"close\":87.85000,\"vol\":3207120,\"value\":284334391.00000},{\"preClose\":87.85000,\"time\":20181130,\"open\":87.85000,\"high\":88.70000,\"low\":86.25000,\"close\":86.25000,\"vol\":13347718,\"value\":1158218321.00000},{\"preClose\":85.64000,\"time\":20181203,\"open\":86.75000,\"high\":87.30000,\"low\":86.00000,\"close\":86.00000,\"vol\":8074178,\"value\":697543197.00000},{\"preClose\":86.00000,\"time\":20181204,\"open\":86.85000,\"high\":86.85000,\"low\":85.75000,\"close\":86.30000,\"vol\":5360555,\"value\":461914872.00000},{\"preClose\":86.30000,\"time\":20181205,\"open\":86.25000,\"high\":88.25000,\"low\":86.15000,\"close\":88.05000,\"vol\":3356873,\"value\":294082706.00000},{\"preClose\":88.05000,\"time\":20181206,\"open\":87.65000,\"high\":88.00000,\"low\":86.90000,\"close\":87.80000,\"vol\":3645834,\"value\":318862110.00000},{\"preClose\":87.80000,\"time\":20181207,\"open\":88.40000,\"high\":89.05000,\"low\":87.95000,\"close\":88.70000,\"vol\":4388090,\"value\":389244060.00000},{\"preClose\":88.70000,\"time\":20181210,\"open\":88.25000,\"high\":88.25000,\"low\":87.60000,\"close\":87.95000,\"vol\":2699492,\"value\":237272102.00000},{\"preClose\":87.95000,\"time\":20181211,\"open\":87.40000,\"high\":88.25000,\"low\":87.20000,\"close\":87.70000,\"vol\":3247039,\"value\":284905910.00000},{\"preClose\":87.70000,\"time\":20181212,\"open\":88.20000,\"high\":88.25000,\"low\":87.25000,\"close\":87.35000,\"vol\":4060073,\"value\":355932557.00000},{\"preClose\":87.35000,\"time\":20181213,\"open\":87.10000,\"high\":88.00000,\"low\":86.90000,\"close\":87.65000,\"vol\":3260172,\"value\":285397092.00000},{\"preClose\":87.65000,\"time\":20181214,\"open\":87.40000,\"high\":88.10000,\"low\":87.10000,\"close\":88.10000,\"vol\":3241737,\"value\":284520314.00000},{\"preClose\":88.10000,\"time\":20181217,\"open\":88.10000,\"high\":89.55000,\"low\":87.65000,\"close\":89.55000,\"vol\":3648256,\"value\":325138480.00000},{\"preClose\":89.55000,\"time\":20181218,\"open\":89.45000,\"high\":89.80000,\"low\":88.60000,\"close\":89.15000,\"vol\":3346726,\"value\":298385903.00000},{\"preClose\":89.15000,\"time\":20181219,\"open\":88.55000,\"high\":89.20000,\"low\":88.25000,\"close\":88.30000,\"vol\":3047627,\"value\":269688710.00000},{\"preClose\":88.30000,\"time\":20181220,\"open\":88.65000,\"high\":89.40000,\"low\":87.95000,\"close\":88.50000,\"vol\":3389955,\"value\":300370559.00000},{\"preClose\":88.50000,\"time\":20181221,\"open\":88.65000,\"high\":89.30000,\"low\":88.20000,\"close\":88.80000,\"vol\":3992658,\"value\":354590564.00000},{\"preClose\":88.80000,\"time\":20181224,\"open\":88.55000,\"high\":89.70000,\"low\":88.05000,\"close\":89.70000,\"vol\":1342109,\"value\":119367115.00000},{\"preClose\":89.70000,\"time\":20181227,\"open\":89.70000,\"high\":89.90000,\"low\":88.95000,\"close\":89.10000,\"vol\":2243983,\"value\":200808508.00000},{\"preClose\":89.10000,\"time\":20181228,\"open\":89.20000,\"high\":89.50000,\"low\":88.65000,\"close\":88.95000,\"vol\":1378970,\"value\":122604822.00000},{\"preClose\":88.95000,\"time\":20181231,\"open\":89.00000,\"high\":89.00000,\"low\":88.50000,\"close\":88.50000,\"vol\":1281035,\"value\":113528938.00000},{\"preClose\":88.50000,\"time\":20190102,\"open\":89.10000,\"high\":89.20000,\"low\":86.95000,\"close\":87.25000,\"vol\":3449042,\"value\":301287755.00000},{\"preClose\":87.25000,\"time\":20190103,\"open\":86.60000,\"high\":87.55000,\"low\":86.60000,\"close\":87.25000,\"vol\":1883244,\"value\":163938342.00000},{\"preClose\":87.25000,\"time\":20190104,\"open\":87.55000,\"high\":89.05000,\"low\":87.25000,\"close\":88.90000,\"vol\":2415958,\"value\":213959114.00000},{\"preClose\":88.90000,\"time\":20190107,\"open\":89.30000,\"high\":89.45000,\"low\":88.60000,\"close\":88.85000,\"vol\":2419518,\"value\":215268229.00000},{\"preClose\":88.85000,\"time\":20190108,\"open\":89.55000,\"high\":89.90000,\"low\":88.95000,\"close\":89.90000,\"vol\":2549229,\"value\":228402847.00000},{\"preClose\":89.90000,\"time\":20190109,\"open\":90.10000,\"high\":90.90000,\"low\":89.05000,\"close\":90.45000,\"vol\":4331001,\"value\":391077221.00000},{\"preClose\":90.45000,\"time\":20190110,\"open\":90.25000,\"high\":90.65000,\"low\":89.50000,\"close\":90.65000,\"vol\":2527201,\"value\":228178117.00000},{\"preClose\":90.65000,\"time\":20190111,\"open\":90.70000,\"high\":91.00000,\"low\":90.25000,\"close\":91.00000,\"vol\":1794902,\"value\":162932081.00000},{\"preClose\":91.00000,\"time\":20190114,\"open\":91.00000,\"high\":91.20000,\"low\":90.45000,\"close\":90.95000,\"vol\":1208954,\"value\":109783831.00000},{\"preClose\":90.95000,\"time\":20190115,\"open\":91.00000,\"high\":91.55000,\"low\":90.65000,\"close\":91.55000,\"vol\":3038990,\"value\":277680256.00000},{\"preClose\":91.55000,\"time\":20190116,\"open\":90.85000,\"high\":91.75000,\"low\":90.85000,\"close\":91.30000,\"vol\":2017635,\"value\":184376295.00000},{\"preClose\":91.30000,\"time\":20190117,\"open\":91.00000,\"high\":91.30000,\"low\":90.30000,\"close\":90.80000,\"vol\":2028237,\"value\":184145369.00000},{\"preClose\":90.80000,\"time\":20190118,\"open\":91.25000,\"high\":91.25000,\"low\":89.55000,\"close\":90.55000,\"vol\":3087738,\"value\":279072458.00000},{\"preClose\":90.55000,\"time\":20190121,\"open\":89.95000,\"high\":90.40000,\"low\":89.80000,\"close\":90.20000,\"vol\":1243567,\"value\":111943628.00000},{\"preClose\":90.20000,\"time\":20190122,\"open\":90.10000,\"high\":91.05000,\"low\":90.05000,\"close\":90.90000,\"vol\":1952356,\"value\":176933022.00000},{\"preClose\":90.90000,\"time\":20190123,\"open\":90.85000,\"high\":91.70000,\"low\":90.85000,\"close\":91.35000,\"vol\":2278514,\"value\":208269736.00000},{\"preClose\":91.35000,\"time\":20190124,\"open\":91.75000,\"high\":92.00000,\"low\":91.40000,\"close\":92.00000,\"vol\":2987467,\"value\":274227248.00000},{\"preClose\":92.00000,\"time\":20190125,\"open\":91.75000,\"high\":91.85000,\"low\":90.90000,\"close\":91.05000,\"vol\":3295702,\"value\":300836613.00000},{\"preClose\":91.05000,\"time\":20190128,\"open\":90.85000,\"high\":91.30000,\"low\":90.35000,\"close\":90.95000,\"vol\":2999983,\"value\":272109751.00000},{\"preClose\":90.95000,\"time\":20190129,\"open\":90.95000,\"high\":91.20000,\"low\":90.55000,\"close\":90.90000,\"vol\":3384746,\"value\":307687114.00000},{\"preClose\":90.90000,\"time\":20190130,\"open\":91.35000,\"high\":92.00000,\"low\":90.35000,\"close\":92.00000,\"vol\":2827570,\"value\":258932186.00000},{\"preClose\":92.00000,\"time\":20190131,\"open\":91.85000,\"high\":91.85000,\"low\":90.85000,\"close\":90.85000,\"vol\":3272968,\"value\":298084374.00000},{\"preClose\":90.85000,\"time\":20190201,\"open\":91.45000,\"high\":91.50000,\"low\":90.05000,\"close\":90.45000,\"vol\":2542129,\"value\":230412810.00000},{\"preClose\":90.45000,\"time\":20190204,\"open\":90.00000,\"high\":90.75000,\"low\":90.00000,\"close\":90.50000,\"vol\":984861,\"value\":89057412.00000},{\"preClose\":90.50000,\"time\":20190208,\"open\":90.85000,\"high\":92.00000,\"low\":90.15000,\"close\":91.90000,\"vol\":3431708,\"value\":314016629.00000},{\"preClose\":91.90000,\"time\":20190211,\"open\":91.35000,\"high\":92.20000,\"low\":91.35000,\"close\":92.10000,\"vol\":1683360,\"value\":154828488.00000},{\"preClose\":92.10000,\"time\":20190212,\"open\":92.00000,\"high\":92.50000,\"low\":91.70000,\"close\":92.05000,\"vol\":2545055,\"value\":234563253.00000},{\"preClose\":92.05000,\"time\":20190213,\"open\":92.45000,\"high\":93.05000,\"low\":91.95000,\"close\":93.05000,\"vol\":3276496,\"value\":303903149.00000},{\"preClose\":93.05000,\"time\":20190214,\"open\":92.35000,\"high\":94.20000,\"low\":92.35000,\"close\":94.20000,\"vol\":3332948,\"value\":312439423.00000},{\"preClose\":94.20000,\"time\":20190215,\"open\":94.20000,\"high\":95.00000,\"low\":93.60000,\"close\":94.00000,\"vol\":2936303,\"value\":276553770.00000},{\"preClose\":94.00000,\"time\":20190218,\"open\":94.45000,\"high\":94.65000,\"low\":93.65000,\"close\":94.05000,\"vol\":2232603,\"value\":210253744.00000},{\"preClose\":94.05000,\"time\":20190219,\"open\":94.40000,\"high\":94.70000,\"low\":93.80000,\"close\":94.70000,\"vol\":2319753,\"value\":219117032.00000},{\"preClose\":94.70000,\"time\":20190220,\"open\":94.95000,\"high\":95.95000,\"low\":94.60000,\"close\":95.65000,\"vol\":3733151,\"value\":356386321.00000},{\"preClose\":95.65000,\"time\":20190221,\"open\":95.95000,\"high\":96.60000,\"low\":94.50000,\"close\":96.35000,\"vol\":2516468,\"value\":241723817.00000},{\"preClose\":96.35000,\"time\":20190222,\"open\":96.70000,\"high\":97.40000,\"low\":96.00000,\"close\":96.85000,\"vol\":2299868,\"value\":222589493.00000},{\"preClose\":96.85000,\"time\":20190225,\"open\":96.50000,\"high\":96.75000,\"low\":93.50000,\"close\":93.80000,\"vol\":5360087,\"value\":507824767.00000},{\"preClose\":93.80000,\"time\":20190226,\"open\":93.40000,\"high\":93.80000,\"low\":91.95000,\"close\":92.35000,\"vol\":4609525,\"value\":425685055.00000},{\"preClose\":92.35000,\"time\":20190227,\"open\":92.25000,\"high\":94.10000,\"low\":92.05000,\"close\":93.70000,\"vol\":3814289,\"value\":355323137.00000},{\"preClose\":93.70000,\"time\":20190228,\"open\":93.20000,\"high\":93.85000,\"low\":92.80000,\"close\":93.00000,\"vol\":4123207,\"value\":383986371.00000},{\"preClose\":93.00000,\"time\":20190301,\"open\":92.60000,\"high\":94.15000,\"low\":92.60000,\"close\":93.30000,\"vol\":2662096,\"value\":248948043.00000},{\"preClose\":93.30000,\"time\":20190304,\"open\":93.80000,\"high\":93.80000,\"low\":92.70000,\"close\":93.15000,\"vol\":3866833,\"value\":360076165.00000},{\"preClose\":93.15000,\"time\":20190305,\"open\":92.85000,\"high\":93.10000,\"low\":91.95000,\"close\":91.95000,\"vol\":4264377,\"value\":393830144.00000},{\"preClose\":91.95000,\"time\":20190306,\"open\":91.75000,\"high\":92.25000,\"low\":91.60000,\"close\":92.05000,\"vol\":2559280,\"value\":235441635.00000},{\"preClose\":92.05000,\"time\":20190307,\"open\":92.05000,\"high\":93.40000,\"low\":91.90000,\"close\":92.95000,\"vol\":2668036,\"value\":247956693.00000},{\"preClose\":91.76000,\"time\":20190308,\"open\":91.85000,\"high\":92.00000,\"low\":90.95000,\"close\":90.95000,\"vol\":2803054,\"value\":255893307.00000},{\"preClose\":90.95000,\"time\":20190311,\"open\":90.85000,\"high\":92.05000,\"low\":90.85000,\"close\":91.60000,\"vol\":2113776,\"value\":193646385.00000},{\"preClose\":91.60000,\"time\":20190312,\"open\":92.05000,\"high\":92.05000,\"low\":91.20000,\"close\":91.90000,\"vol\":2412517,\"value\":221457035.00000},{\"preClose\":91.90000,\"time\":20190313,\"open\":92.00000,\"high\":92.00000,\"low\":90.90000,\"close\":91.35000,\"vol\":2920766,\"value\":266649925.00000},{\"preClose\":91.35000,\"time\":20190314,\"open\":90.95000,\"high\":91.45000,\"low\":90.90000,\"close\":91.10000,\"vol\":2666427,\"value\":242956003.00000},{\"preClose\":91.10000,\"time\":20190315,\"open\":90.85000,\"high\":91.80000,\"low\":90.40000,\"close\":91.15000,\"vol\":5807300,\"value\":529036203.00000},{\"preClose\":91.15000,\"time\":20190318,\"open\":91.20000,\"high\":91.95000,\"low\":91.10000,\"close\":91.70000,\"vol\":1973469,\"value\":180791774.00000},{\"preClose\":91.70000,\"time\":20190319,\"open\":91.25000,\"high\":91.55000,\"low\":90.55000,\"close\":91.00000,\"vol\":3178904,\"value\":289157305.00000},{\"preClose\":91.00000,\"time\":20190320,\"open\":90.55000,\"high\":90.90000,\"low\":90.00000,\"close\":90.00000,\"vol\":3440633,\"value\":310612725.00000},{\"preClose\":90.00000,\"time\":20190321,\"open\":90.60000,\"high\":91.35000,\"low\":90.25000,\"close\":90.65000,\"vol\":2227872,\"value\":202457387.00000},{\"preClose\":90.65000,\"time\":20190322,\"open\":90.30000,\"high\":91.45000,\"low\":90.30000,\"close\":91.15000,\"vol\":1890313,\"value\":172060899.00000},{\"preClose\":91.15000,\"time\":20190325,\"open\":90.60000,\"high\":91.00000,\"low\":90.30000,\"close\":90.35000,\"vol\":2280427,\"value\":206314705.00000},{\"preClose\":90.35000,\"time\":20190326,\"open\":90.45000,\"high\":91.00000,\"low\":90.35000,\"close\":90.70000,\"vol\":2473967,\"value\":224539660.00000},{\"preClose\":90.70000,\"time\":20190327,\"open\":90.40000,\"high\":90.65000,\"low\":90.00000,\"close\":90.15000,\"vol\":2523955,\"value\":227608700.00000},{\"preClose\":90.15000,\"time\":20190328,\"open\":90.60000,\"high\":90.60000,\"low\":90.00000,\"close\":90.35000,\"vol\":2165410,\"value\":195360831.00000},{\"preClose\":90.35000,\"time\":20190329,\"open\":90.05000,\"high\":91.00000,\"low\":90.00000,\"close\":91.00000,\"vol\":2171767,\"value\":196940245.00000},{\"preClose\":91.00000,\"time\":20190401,\"open\":91.20000,\"high\":91.70000,\"low\":90.85000,\"close\":91.65000,\"vol\":2199074,\"value\":201006914.00000},{\"preClose\":91.65000,\"time\":20190402,\"open\":91.10000,\"high\":91.60000,\"low\":90.85000,\"close\":91.00000,\"vol\":3012999,\"value\":274470954.00000},{\"preClose\":91.00000,\"time\":20190403,\"open\":90.75000,\"high\":91.55000,\"low\":90.75000,\"close\":91.35000,\"vol\":2836769,\"value\":258883881.00000},{\"preClose\":91.35000,\"time\":20190404,\"open\":91.00000,\"high\":91.50000,\"low\":90.85000,\"close\":91.20000,\"vol\":2173300,\"value\":198131686.00000},{\"preClose\":91.20000,\"time\":20190408,\"open\":91.50000,\"high\":91.50000,\"low\":90.45000,\"close\":90.55000,\"vol\":3075892,\"value\":279366964.00000},{\"preClose\":90.55000,\"time\":20190409,\"open\":91.05000,\"high\":91.05000,\"low\":90.10000,\"close\":90.60000,\"vol\":2234301,\"value\":202129516.00000},{\"preClose\":90.60000,\"time\":20190410,\"open\":90.25000,\"high\":90.70000,\"low\":90.10000,\"close\":90.10000,\"vol\":1634859,\"value\":147517649.00000},{\"preClose\":90.10000,\"time\":20190411,\"open\":90.10000,\"high\":90.25000,\"low\":89.50000,\"close\":89.60000,\"vol\":2556008,\"value\":229412251.00000},{\"preClose\":89.60000,\"time\":20190412,\"open\":89.60000,\"high\":89.95000,\"low\":89.35000,\"close\":89.90000,\"vol\":2061852,\"value\":184831393.00000},{\"preClose\":89.90000,\"time\":20190415,\"open\":89.50000,\"high\":90.10000,\"low\":89.45000,\"close\":89.50000,\"vol\":2237846,\"value\":200784060.00000},{\"preClose\":89.50000,\"time\":20190416,\"open\":89.15000,\"high\":89.60000,\"low\":89.00000,\"close\":89.20000,\"vol\":2141985,\"value\":191219362.00000},{\"preClose\":89.20000,\"time\":20190417,\"open\":89.20000,\"high\":89.40000,\"low\":88.95000,\"close\":88.95000,\"vol\":2035983,\"value\":181370617.00000},{\"preClose\":88.95000,\"time\":20190418,\"open\":89.00000,\"high\":89.20000,\"low\":88.65000,\"close\":88.70000,\"vol\":2432976,\"value\":215993367.00000},{\"preClose\":88.70000,\"time\":20190423,\"open\":88.25000,\"high\":88.80000,\"low\":88.20000,\"close\":88.45000,\"vol\":2574755,\"value\":227806789.00000},{\"preClose\":88.45000,\"time\":20190424,\"open\":88.80000,\"high\":88.80000,\"low\":88.10000,\"close\":88.40000,\"vol\":2774837,\"value\":245257708.00000},{\"preClose\":88.40000,\"time\":20190425,\"open\":88.05000,\"high\":88.50000,\"low\":88.05000,\"close\":88.15000,\"vol\":1693465,\"value\":149402254.00000},{\"preClose\":88.15000,\"time\":20190426,\"open\":88.00000,\"high\":89.20000,\"low\":88.00000,\"close\":89.10000,\"vol\":2362262,\"value\":209766483.00000},{\"preClose\":89.10000,\"time\":20190429,\"open\":89.25000,\"high\":90.10000,\"low\":89.15000,\"close\":89.90000,\"vol\":2156767,\"value\":193763354.00000},{\"preClose\":89.90000,\"time\":20190430,\"open\":89.50000,\"high\":89.90000,\"low\":88.80000,\"close\":88.95000,\"vol\":2418667,\"value\":215619774.00000},{\"preClose\":88.95000,\"time\":20190502,\"open\":88.70000,\"high\":89.05000,\"low\":88.50000,\"close\":88.60000,\"vol\":2429165,\"value\":215395600.00000},{\"preClose\":88.60000,\"time\":20190503,\"open\":88.40000,\"high\":89.45000,\"low\":88.40000,\"close\":89.45000,\"vol\":1671658,\"value\":148708277.00000},{\"preClose\":89.45000,\"time\":20190506,\"open\":89.55000,\"high\":89.55000,\"low\":88.20000,\"close\":88.20000,\"vol\":2759883,\"value\":244675806.00000},{\"preClose\":88.20000,\"time\":20190507,\"open\":88.10000,\"high\":88.80000,\"low\":88.10000,\"close\":88.35000,\"vol\":2235276,\"value\":197606475.00000},{\"preClose\":88.35000,\"time\":20190508,\"open\":88.00000,\"high\":88.60000,\"low\":88.00000,\"close\":88.15000,\"vol\":2275555,\"value\":200705852.00000},{\"preClose\":88.15000,\"time\":20190509,\"open\":88.50000,\"high\":88.50000,\"low\":87.30000,\"close\":87.40000,\"vol\":3260706,\"value\":286466042.00000},{\"preClose\":87.40000,\"time\":20190510,\"open\":87.95000,\"high\":87.95000,\"low\":87.20000,\"close\":87.55000,\"vol\":3608840,\"value\":316130036.00000},{\"preClose\":87.55000,\"time\":20190514,\"open\":87.00000,\"high\":88.65000,\"low\":86.75000,\"close\":88.55000,\"vol\":4647314,\"value\":408779766.00000},{\"preClose\":88.55000,\"time\":20190515,\"open\":87.90000,\"high\":88.30000,\"low\":87.10000,\"close\":87.85000,\"vol\":4151689,\"value\":364312276.00000},{\"preClose\":87.85000,\"time\":20190516,\"open\":87.10000,\"high\":87.85000,\"low\":87.10000,\"close\":87.70000,\"vol\":3590772,\"value\":313855880.00000},{\"preClose\":87.70000,\"time\":20190517,\"open\":87.15000,\"high\":87.55000,\"low\":87.15000,\"close\":87.40000,\"vol\":4494315,\"value\":392773388.00000},{\"preClose\":87.40000,\"time\":20190520,\"open\":87.65000,\"high\":89.95000,\"low\":87.50000,\"close\":89.90000,\"vol\":4843351,\"value\":430658453.00000},{\"preClose\":89.90000,\"time\":20190521,\"open\":89.60000,\"high\":90.50000,\"low\":89.60000,\"close\":90.45000,\"vol\":4891614,\"value\":441600783.00000},{\"preClose\":90.45000,\"time\":20190522,\"open\":90.55000,\"high\":92.10000,\"low\":89.85000,\"close\":91.90000,\"vol\":3884130,\"value\":353777370.00000},{\"preClose\":91.90000,\"time\":20190523,\"open\":91.45000,\"high\":91.50000,\"low\":90.75000,\"close\":91.00000,\"vol\":3210280,\"value\":292359299.00000},{\"preClose\":91.00000,\"time\":20190524,\"open\":90.75000,\"high\":92.35000,\"low\":90.75000,\"close\":91.75000,\"vol\":3115329,\"value\":286029661.00000},{\"preClose\":91.75000,\"time\":20190527,\"open\":91.70000,\"high\":92.95000,\"low\":91.65000,\"close\":92.70000,\"vol\":3201571,\"value\":296459072.00000},{\"preClose\":92.70000,\"time\":20190528,\"open\":92.25000,\"high\":92.70000,\"low\":90.70000,\"close\":90.90000,\"vol\":6704472,\"value\":610545327.00000},{\"preClose\":90.90000,\"time\":20190529,\"open\":90.85000,\"high\":90.95000,\"low\":90.20000,\"close\":90.95000,\"vol\":2996424,\"value\":272024032.00000},{\"preClose\":90.95000,\"time\":20190530,\"open\":90.35000,\"high\":90.75000,\"low\":90.00000,\"close\":90.10000,\"vol\":3564159,\"value\":321860369.00000},{\"preClose\":89.47000,\"time\":20190531,\"open\":89.65000,\"high\":89.80000,\"low\":88.35000,\"close\":88.65000,\"vol\":4174511,\"value\":371256721.00000},{\"preClose\":88.65000,\"time\":20190603,\"open\":88.10000,\"high\":88.40000,\"low\":87.55000,\"close\":88.40000,\"vol\":3675127,\"value\":323596172.00000},{\"preClose\":88.40000,\"time\":20190604,\"open\":87.75000,\"high\":88.70000,\"low\":87.75000,\"close\":88.65000,\"vol\":2403102,\"value\":212181669.00000},{\"preClose\":88.65000,\"time\":20190605,\"open\":88.80000,\"high\":88.85000,\"low\":88.00000,\"close\":88.30000,\"vol\":2819650,\"value\":248853904.00000},{\"preClose\":88.30000,\"time\":20190606,\"open\":88.70000,\"high\":88.95000,\"low\":88.10000,\"close\":88.70000,\"vol\":2204789,\"value\":195299675.00000},{\"preClose\":88.70000,\"time\":20190610,\"open\":89.35000,\"high\":90.80000,\"low\":88.55000,\"close\":90.60000,\"vol\":4767315,\"value\":430322953.00000},{\"preClose\":90.60000,\"time\":20190611,\"open\":90.60000,\"high\":90.70000,\"low\":90.00000,\"close\":90.55000,\"vol\":2135775,\"value\":193038674.00000},{\"preClose\":90.55000,\"time\":20190612,\"open\":89.90000,\"high\":90.00000,\"low\":88.50000,\"close\":88.80000,\"vol\":3043918,\"value\":270967234.00000},{\"preClose\":88.80000,\"time\":20190613,\"open\":88.35000,\"high\":89.15000,\"low\":87.50000,\"close\":89.15000,\"vol\":3463580,\"value\":306554828.00000},{\"preClose\":89.15000,\"time\":20190614,\"open\":88.50000,\"high\":89.05000,\"low\":88.50000,\"close\":89.05000,\"vol\":2956689,\"value\":262742623.00000},{\"preClose\":89.05000,\"time\":20190617,\"open\":89.30000,\"high\":89.95000,\"low\":89.00000,\"close\":89.05000,\"vol\":1968447,\"value\":175898073.00000},{\"preClose\":89.05000,\"time\":20190618,\"open\":88.75000,\"high\":88.95000,\"low\":88.05000,\"close\":88.70000,\"vol\":3061926,\"value\":271018059.00000},{\"preClose\":88.70000,\"time\":20190619,\"open\":88.60000,\"high\":89.95000,\"low\":88.60000,\"close\":89.45000,\"vol\":2740110,\"value\":245118808.00000},{\"preClose\":89.45000,\"time\":20190620,\"open\":89.85000,\"high\":90.25000,\"low\":89.50000,\"close\":90.25000,\"vol\":1982149,\"value\":178213122.00000},{\"preClose\":90.25000,\"time\":20190621,\"open\":85.70000,\"high\":86.50000,\"low\":85.30000,\"close\":86.40000,\"vol\":14119056,\"value\":1214566608.00000},{\"preClose\":86.40000,\"time\":20190624,\"open\":86.55000,\"high\":87.15000,\"low\":86.20000,\"close\":86.80000,\"vol\":4990687,\"value\":433227853.00000},{\"preClose\":86.80000,\"time\":20190625,\"open\":86.75000,\"high\":87.05000,\"low\":86.20000,\"close\":86.20000,\"vol\":2918194,\"value\":252211660.00000},{\"preClose\":86.20000,\"time\":20190626,\"open\":86.20000,\"high\":86.35000,\"low\":85.55000,\"close\":85.60000,\"vol\":2846686,\"value\":244242029.00000},{\"preClose\":85.60000,\"time\":20190627,\"open\":85.60000,\"high\":86.70000,\"low\":85.60000,\"close\":86.60000,\"vol\":2620806,\"value\":226109466.00000},{\"preClose\":86.60000,\"time\":20190628,\"open\":86.10000,\"high\":86.55000,\"low\":85.70000,\"close\":86.20000,\"vol\":2304928,\"value\":198461767.00000},{\"preClose\":86.20000,\"time\":20190702,\"open\":86.45000,\"high\":87.35000,\"low\":86.00000,\"close\":87.35000,\"vol\":4526173,\"value\":393257759.00000},{\"preClose\":87.35000,\"time\":20190703,\"open\":87.05000,\"high\":88.15000,\"low\":86.80000,\"close\":88.05000,\"vol\":2650342,\"value\":232614327.00000},{\"preClose\":88.05000,\"time\":20190704,\"open\":88.55000,\"high\":88.55000,\"low\":87.85000,\"close\":87.95000,\"vol\":1322959,\"value\":116471590.00000},{\"preClose\":87.95000,\"time\":20190705,\"open\":87.95000,\"high\":88.60000,\"low\":87.85000,\"close\":88.25000,\"vol\":1308942,\"value\":115508019.00000},{\"preClose\":88.25000,\"time\":20190708,\"open\":88.05000,\"high\":88.20000,\"low\":87.25000,\"close\":87.55000,\"vol\":2499385,\"value\":218842209.00000},{\"preClose\":87.55000,\"time\":20190709,\"open\":87.30000,\"high\":88.20000,\"low\":87.30000,\"close\":87.30000,\"vol\":1989900,\"value\":174255439.00000},{\"preClose\":87.30000,\"time\":20190710,\"open\":87.45000,\"high\":87.90000,\"low\":87.20000,\"close\":87.30000,\"vol\":1826003,\"value\":159608701.00000},{\"preClose\":87.30000,\"time\":20190711,\"open\":87.85000,\"high\":88.75000,\"low\":87.65000,\"close\":87.80000,\"vol\":2058297,\"value\":181562751.00000},{\"preClose\":87.80000,\"time\":20190712,\"open\":87.60000,\"high\":88.05000,\"low\":87.60000,\"close\":87.80000,\"vol\":1146769,\"value\":100630635.00000},{\"preClose\":87.80000,\"time\":20190715,\"open\":87.50000,\"high\":88.40000,\"low\":87.15000,\"close\":88.10000,\"vol\":1826205,\"value\":160665208.00000},{\"preClose\":88.10000,\"time\":20190716,\"open\":87.80000,\"high\":88.10000,\"low\":87.20000,\"close\":87.65000,\"vol\":2918225,\"value\":255218699.00000},{\"preClose\":87.65000,\"time\":20190717,\"open\":87.30000,\"high\":87.60000,\"low\":87.15000,\"close\":87.40000,\"vol\":1919487,\"value\":167734594.00000},{\"preClose\":87.40000,\"time\":20190718,\"open\":87.00000,\"high\":87.20000,\"low\":86.80000,\"close\":87.20000,\"vol\":3901517,\"value\":339490791.00000},{\"preClose\":87.20000,\"time\":20190719,\"open\":87.40000,\"high\":88.30000,\"low\":87.20000,\"close\":87.85000,\"vol\":2415751,\"value\":212540896.00000},{\"preClose\":87.85000,\"time\":20190722,\"open\":87.70000,\"high\":88.10000,\"low\":86.85000,\"close\":87.10000,\"vol\":1392321,\"value\":121625795.00000},{\"preClose\":87.10000,\"time\":20190723,\"open\":87.35000,\"high\":87.40000,\"low\":86.85000,\"close\":87.05000,\"vol\":1682864,\"value\":146675255.00000},{\"preClose\":87.05000,\"time\":20190724,\"open\":87.55000,\"high\":87.70000,\"low\":86.85000,\"close\":86.85000,\"vol\":1939655,\"value\":168918974.00000},{\"preClose\":86.85000,\"time\":20190725,\"open\":87.35000,\"high\":87.50000,\"low\":86.65000,\"close\":86.80000,\"vol\":2386539,\"value\":207878877.00000},{\"preClose\":86.80000,\"time\":20190726,\"open\":86.60000,\"high\":86.75000,\"low\":85.80000,\"close\":85.80000,\"vol\":4843533,\"value\":416878609.00000},{\"preClose\":85.80000,\"time\":20190729,\"open\":86.00000,\"high\":86.35000,\"low\":85.35000,\"close\":85.90000,\"vol\":2443229,\"value\":209531796.00000},{\"preClose\":85.90000,\"time\":20190730,\"open\":85.90000,\"high\":86.15000,\"low\":85.70000,\"close\":85.90000,\"vol\":2927806,\"value\":251600836.00000},{\"preClose\":85.90000,\"time\":20190731,\"open\":86.00000,\"high\":86.25000,\"low\":85.20000,\"close\":85.25000,\"vol\":3092709,\"value\":265521413.00000},{\"preClose\":85.25000,\"time\":20190801,\"open\":85.00000,\"high\":85.65000,\"low\":84.90000,\"close\":84.95000,\"vol\":3678419,\"value\":313287607.00000},{\"preClose\":84.95000,\"time\":20190802,\"open\":84.40000,\"high\":84.70000,\"low\":84.00000,\"close\":84.45000,\"vol\":4146346,\"value\":349165349.00000},{\"preClose\":84.45000,\"time\":20190805,\"open\":82.80000,\"high\":84.50000,\"low\":82.50000,\"close\":82.55000,\"vol\":3277243,\"value\":271767134.00000},{\"preClose\":82.55000,\"time\":20190806,\"open\":81.70000,\"high\":82.90000,\"low\":81.00000,\"close\":82.55000,\"vol\":4997908,\"value\":409874962.00000},{\"preClose\":82.55000,\"time\":20190807,\"open\":83.35000,\"high\":85.15000,\"low\":82.50000,\"close\":85.10000,\"vol\":8474994,\"value\":712471188.00000},{\"preClose\":85.10000,\"time\":20190808,\"open\":84.90000,\"high\":85.55000,\"low\":84.05000,\"close\":84.35000,\"vol\":5355766,\"value\":453036487.00000},{\"preClose\":84.35000,\"time\":20190809,\"open\":84.30000,\"high\":85.55000,\"low\":84.30000,\"close\":85.25000,\"vol\":4241543,\"value\":360734826.00000},{\"preClose\":85.25000,\"time\":20190812,\"open\":85.25000,\"high\":85.80000,\"low\":84.55000,\"close\":84.55000,\"vol\":2103032,\"value\":178629768.00000},{\"preClose\":84.55000,\"time\":20190813,\"open\":84.25000,\"high\":84.45000,\"low\":82.75000,\"close\":82.90000,\"vol\":4347665,\"value\":362891155.00000},{\"preClose\":82.90000,\"time\":20190814,\"open\":83.05000,\"high\":83.25000,\"low\":81.00000,\"close\":81.15000,\"vol\":5585944,\"value\":455984986.00000},{\"preClose\":81.15000,\"time\":20190815,\"open\":80.80000,\"high\":81.60000,\"low\":80.30000,\"close\":81.50000,\"vol\":5511897,\"value\":446294835.00000},{\"preClose\":81.50000,\"time\":20190816,\"open\":81.15000,\"high\":82.10000,\"low\":80.55000,\"close\":82.10000,\"vol\":4066235,\"value\":331423803.00000},{\"preClose\":82.10000,\"time\":20190819,\"open\":82.10000,\"high\":83.15000,\"low\":82.10000,\"close\":83.10000,\"vol\":2770683,\"value\":229516115.00000},{\"preClose\":83.10000,\"time\":20190820,\"open\":82.50000,\"high\":83.00000,\"low\":82.30000,\"close\":82.65000,\"vol\":2571965,\"value\":212680089.00000},{\"preClose\":82.65000,\"time\":20190821,\"open\":82.20000,\"high\":82.65000,\"low\":82.00000,\"close\":82.45000,\"vol\":2409896,\"value\":198506862.00000},{\"preClose\":82.45000,\"time\":20190822,\"open\":82.05000,\"high\":82.35000,\"low\":81.30000,\"close\":81.50000,\"vol\":3404751,\"value\":277740442.00000},{\"preClose\":81.50000,\"time\":20190823,\"open\":81.25000,\"high\":81.40000,\"low\":80.50000,\"close\":81.00000,\"vol\":3819241,\"value\":308765793.00000},{\"preClose\":81.00000,\"time\":20190826,\"open\":79.00000,\"high\":80.00000,\"low\":78.40000,\"close\":79.60000,\"vol\":5250509,\"value\":415285766.00000},{\"preClose\":79.60000,\"time\":20190827,\"open\":79.90000,\"high\":80.30000,\"low\":79.30000,\"close\":79.85000,\"vol\":3027877,\"value\":241364451.00000},{\"preClose\":79.85000,\"time\":20190828,\"open\":79.85000,\"high\":79.95000,\"low\":79.10000,\"close\":79.55000,\"vol\":2788854,\"value\":221675464.00000},{\"preClose\":79.55000,\"time\":20190829,\"open\":80.10000,\"high\":82.45000,\"low\":79.95000,\"close\":82.40000,\"vol\":5736412,\"value\":467841534.00000},{\"preClose\":82.40000,\"time\":20190830,\"open\":81.85000,\"high\":82.15000,\"low\":80.35000,\"close\":80.75000,\"vol\":3691205,\"value\":299414066.00000},{\"preClose\":80.12000,\"time\":20190902,\"open\":79.00000,\"high\":79.95000,\"low\":78.20000,\"close\":78.40000,\"vol\":3032723,\"value\":238484052.00000},{\"preClose\":78.40000,\"time\":20190903,\"open\":78.00000,\"high\":78.90000,\"low\":78.00000,\"close\":78.85000,\"vol\":2339175,\"value\":184028708.00000},{\"preClose\":78.85000,\"time\":20190904,\"open\":78.30000,\"high\":82.20000,\"low\":78.30000,\"close\":81.85000,\"vol\":7192506,\"value\":580656929.00000},{\"preClose\":81.85000,\"time\":20190905,\"open\":81.10000,\"high\":81.85000,\"low\":79.75000,\"close\":80.55000,\"vol\":5370165,\"value\":431930605.00000},{\"preClose\":80.55000,\"time\":20190906,\"open\":80.30000,\"high\":81.40000,\"low\":80.30000,\"close\":81.00000,\"vol\":2293564,\"value\":185736336.00000},{\"preClose\":81.00000,\"time\":20190909,\"open\":80.85000,\"high\":81.50000,\"low\":80.60000,\"close\":81.15000,\"vol\":2343212,\"value\":190037117.00000},{\"preClose\":81.15000,\"time\":20190910,\"open\":81.15000,\"high\":81.15000,\"low\":79.80000,\"close\":80.20000,\"vol\":3410530,\"value\":273361510.00000},{\"preClose\":80.20000,\"time\":20190911,\"open\":80.35000,\"high\":81.25000,\"low\":79.50000,\"close\":80.75000,\"vol\":3760096,\"value\":302884606.00000},{\"preClose\":80.75000,\"time\":20190912,\"open\":81.05000,\"high\":81.30000,\"low\":80.45000,\"close\":80.90000,\"vol\":2262818,\"value\":183069555.00000},{\"preClose\":80.90000,\"time\":20190913,\"open\":80.50000,\"high\":81.95000,\"low\":80.05000,\"close\":81.75000,\"vol\":2216016,\"value\":180012656.00000},{\"preClose\":81.75000,\"time\":20190916,\"open\":80.80000,\"high\":81.40000,\"low\":80.70000,\"close\":81.10000,\"vol\":3207569,\"value\":260064520.00000},{\"preClose\":81.10000,\"time\":20190917,\"open\":81.05000,\"high\":81.65000,\"low\":80.80000,\"close\":80.85000,\"vol\":2068895,\"value\":167694150.00000},{\"preClose\":80.85000,\"time\":20190918,\"open\":80.90000,\"high\":81.00000,\"low\":80.60000,\"close\":80.70000,\"vol\":1682678,\"value\":135950560.00000},{\"preClose\":80.70000,\"time\":20190919,\"open\":81.25000,\"high\":81.25000,\"low\":79.70000,\"close\":79.85000,\"vol\":2478010,\"value\":198453995.00000},{\"preClose\":79.85000,\"time\":20190920,\"open\":79.85000,\"high\":81.90000,\"low\":79.85000,\"close\":81.90000,\"vol\":6551062,\"value\":534364444.00000},{\"preClose\":81.90000,\"time\":20190923,\"open\":81.80000,\"high\":81.80000,\"low\":81.15000,\"close\":81.45000,\"vol\":2893299,\"value\":235510476.00000},{\"preClose\":81.45000,\"time\":20190924,\"open\":81.60000,\"high\":82.90000,\"low\":81.00000,\"close\":82.45000,\"vol\":5360505,\"value\":441642847.00000},{\"preClose\":82.45000,\"time\":20190925,\"open\":83.00000,\"high\":83.00000,\"low\":81.75000,\"close\":82.00000,\"vol\":3376365,\"value\":277581540.00000},{\"preClose\":82.00000,\"time\":20190926,\"open\":81.80000,\"high\":82.00000,\"low\":81.00000,\"close\":81.70000,\"vol\":4182483,\"value\":340283977.00000},{\"preClose\":81.70000,\"time\":20190927,\"open\":81.80000,\"high\":82.50000,\"low\":81.40000,\"close\":82.40000,\"vol\":3050106,\"value\":250679707.00000},{\"preClose\":82.40000,\"time\":20190930,\"open\":82.35000,\"high\":82.70000,\"low\":81.70000,\"close\":82.35000,\"vol\":5993522,\"value\":493392693.00000},{\"preClose\":82.35000,\"time\":20191002,\"open\":81.30000,\"high\":81.85000,\"low\":80.60000,\"close\":81.15000,\"vol\":4962773,\"value\":403657462.00000},{\"preClose\":81.15000,\"time\":20191003,\"open\":80.90000,\"high\":82.50000,\"low\":80.90000,\"close\":82.10000,\"vol\":3295682,\"value\":269766038.00000},{\"preClose\":82.10000,\"time\":20191004,\"open\":81.60000,\"high\":82.00000,\"low\":80.30000,\"close\":81.00000,\"vol\":2918181,\"value\":236677464.00000},{\"preClose\":81.00000,\"time\":20191008,\"open\":81.40000,\"high\":81.45000,\"low\":80.65000,\"close\":80.85000,\"vol\":3251826,\"value\":263333806.00000},{\"preClose\":80.85000,\"time\":20191009,\"open\":80.00000,\"high\":80.80000,\"low\":79.35000,\"close\":79.60000,\"vol\":3553122,\"value\":283763049.00000},{\"preClose\":79.60000,\"time\":20191010,\"open\":79.25000,\"high\":80.40000,\"low\":79.15000,\"close\":79.60000,\"vol\":2257596,\"value\":180197937.00000},{\"preClose\":79.60000,\"time\":20191011,\"open\":80.55000,\"high\":81.15000,\"low\":79.95000,\"close\":80.90000,\"vol\":4062572,\"value\":327422360.00000},{\"preClose\":80.90000,\"time\":20191014,\"open\":80.50000,\"high\":81.05000,\"low\":79.85000,\"close\":80.80000,\"vol\":4093381,\"value\":329600287.00000},{\"preClose\":80.80000,\"time\":20191015,\"open\":81.15000,\"high\":81.15000,\"low\":80.45000,\"close\":80.60000,\"vol\":3916052,\"value\":316352542.00000},{\"preClose\":80.60000,\"time\":20191016,\"open\":80.60000,\"high\":80.70000,\"low\":79.80000,\"close\":79.90000,\"vol\":5207758,\"value\":417008797.00000},{\"preClose\":79.90000,\"time\":20191017,\"open\":79.25000,\"high\":80.35000,\"low\":79.25000,\"close\":80.10000,\"vol\":4412589,\"value\":353189712.00000},{\"preClose\":80.10000,\"time\":20191018,\"open\":80.00000,\"high\":80.10000,\"low\":79.50000,\"close\":79.95000,\"vol\":3744675,\"value\":298792421.00000},{\"preClose\":79.95000,\"time\":20191021,\"open\":79.60000,\"high\":80.00000,\"low\":79.40000,\"close\":79.85000,\"vol\":3113973,\"value\":248128951.00000},{\"preClose\":79.85000,\"time\":20191022,\"open\":80.00000,\"high\":80.20000,\"low\":79.70000,\"close\":80.00000,\"vol\":2590207,\"value\":207027217.00000},{\"preClose\":80.00000,\"time\":20191023,\"open\":80.05000,\"high\":80.20000,\"low\":79.40000,\"close\":79.75000,\"vol\":3713674,\"value\":295958338.00000},{\"preClose\":79.75000,\"time\":20191024,\"open\":80.10000,\"high\":81.10000,\"low\":79.85000,\"close\":80.90000,\"vol\":2980790,\"value\":240014782.00000},{\"preClose\":80.90000,\"time\":20191025,\"open\":80.50000,\"high\":81.50000,\"low\":80.50000,\"close\":81.50000,\"vol\":2567513,\"value\":208360409.00000},{\"preClose\":81.50000,\"time\":20191028,\"open\":81.50000,\"high\":81.75000,\"low\":81.25000,\"close\":81.50000,\"vol\":1956754,\"value\":159602799.00000},{\"preClose\":81.50000,\"time\":20191029,\"open\":81.80000,\"high\":81.80000,\"low\":80.90000,\"close\":81.55000,\"vol\":2813509,\"value\":229207479.00000},{\"preClose\":81.55000,\"time\":20191030,\"open\":81.10000,\"high\":82.00000,\"low\":81.10000,\"close\":81.75000,\"vol\":2732042,\"value\":223243538.00000},{\"preClose\":81.75000,\"time\":20191031,\"open\":81.35000,\"high\":82.50000,\"low\":81.35000,\"close\":81.35000,\"vol\":4208733,\"value\":344278803.00000},{\"preClose\":81.35000,\"time\":20191101,\"open\":81.10000,\"high\":82.60000,\"low\":81.10000,\"close\":82.45000,\"vol\":2667344,\"value\":219522803.00000},{\"preClose\":82.45000,\"time\":20191104,\"open\":82.65000,\"high\":83.50000,\"low\":82.55000,\"close\":83.30000,\"vol\":4134114,\"value\":343898972.00000},{\"preClose\":83.30000,\"time\":20191105,\"open\":82.80000,\"high\":83.25000,\"low\":82.20000,\"close\":83.25000,\"vol\":3830215,\"value\":316896036.00000},{\"preClose\":83.25000,\"time\":20191106,\"open\":82.55000,\"high\":83.40000,\"low\":82.30000,\"close\":83.30000,\"vol\":3406828,\"value\":282821563.00000},{\"preClose\":83.30000,\"time\":20191107,\"open\":82.65000,\"high\":83.80000,\"low\":82.60000,\"close\":83.60000,\"vol\":3564097,\"value\":296078066.00000},{\"preClose\":83.60000,\"time\":20191108,\"open\":83.50000,\"high\":83.85000,\"low\":83.30000,\"close\":83.75000,\"vol\":3293043,\"value\":275482338.00000},{\"preClose\":83.75000,\"time\":20191111,\"open\":82.95000,\"high\":83.20000,\"low\":81.55000,\"close\":81.95000,\"vol\":3067568,\"value\":251814639.00000},{\"preClose\":81.95000,\"time\":20191112,\"open\":82.25000,\"high\":82.30000,\"low\":81.10000,\"close\":81.70000,\"vol\":3671852,\"value\":300078690.00000},{\"preClose\":81.70000,\"time\":20191113,\"open\":80.70000,\"high\":81.00000,\"low\":80.30000,\"close\":80.45000,\"vol\":3445043,\"value\":277303320.00000},{\"preClose\":80.45000,\"time\":20191114,\"open\":80.60000,\"high\":81.15000,\"low\":80.05000,\"close\":80.45000,\"vol\":2678356,\"value\":215783615.00000},{\"preClose\":80.45000,\"time\":20191115,\"open\":80.25000,\"high\":80.55000,\"low\":79.80000,\"close\":80.25000,\"vol\":3617747,\"value\":289996043.00000},{\"preClose\":80.25000,\"time\":20191118,\"open\":79.80000,\"high\":81.00000,\"low\":79.80000,\"close\":80.80000,\"vol\":1954733,\"value\":157546710.00000},{\"preClose\":80.80000,\"time\":20191119,\"open\":80.25000,\"high\":81.40000,\"low\":80.25000,\"close\":81.35000,\"vol\":2933221,\"value\":237366752.00000},{\"preClose\":81.35000,\"time\":20191120,\"open\":80.70000,\"high\":81.30000,\"low\":80.55000,\"close\":80.80000,\"vol\":2464232,\"value\":199206580.00000},{\"preClose\":80.80000,\"time\":20191121,\"open\":80.25000,\"high\":80.55000,\"low\":79.85000,\"close\":80.30000,\"vol\":3649103,\"value\":292623523.00000},{\"preClose\":80.30000,\"time\":20191122,\"open\":80.50000,\"high\":80.55000,\"low\":79.95000,\"close\":80.20000,\"vol\":2401181,\"value\":192503332.00000},{\"preClose\":80.20000,\"time\":20191125,\"open\":80.60000,\"high\":81.10000,\"low\":80.20000,\"close\":80.80000,\"vol\":2077060,\"value\":167857346.00000},{\"preClose\":80.80000,\"time\":20191126,\"open\":81.10000,\"high\":81.15000,\"low\":80.00000,\"close\":80.70000,\"vol\":6162145,\"value\":496636833.00000},{\"preClose\":80.70000,\"time\":20191127,\"open\":80.75000,\"high\":81.25000,\"low\":80.45000,\"close\":80.85000,\"vol\":2546855,\"value\":206187231.00000},{\"preClose\":80.85000,\"time\":20191128,\"open\":80.90000,\"high\":81.25000,\"low\":80.65000,\"close\":81.20000,\"vol\":2199167,\"value\":178205406.00000},{\"preClose\":81.20000,\"time\":20191129,\"open\":80.65000,\"high\":81.30000,\"low\":80.40000,\"close\":80.70000,\"vol\":2909047,\"value\":234782641.00000},{\"preClose\":80.07000,\"time\":20191202,\"open\":80.70000,\"high\":80.80000,\"low\":79.85000,\"close\":79.85000,\"vol\":2207530,\"value\":176659757.00000},{\"preClose\":79.85000,\"time\":20191203,\"open\":79.85000,\"high\":80.30000,\"low\":79.20000,\"close\":79.95000,\"vol\":2932264,\"value\":233904481.00000},{\"preClose\":79.95000,\"time\":20191204,\"open\":79.10000,\"high\":79.65000,\"low\":79.10000,\"close\":79.15000,\"vol\":2501630,\"value\":198264899.00000},{\"preClose\":79.15000,\"time\":20191205,\"open\":79.20000,\"high\":79.90000,\"low\":79.10000,\"close\":79.75000,\"vol\":1718872,\"value\":136789865.00000},{\"preClose\":79.75000,\"time\":20191206,\"open\":79.95000,\"high\":80.15000,\"low\":79.35000,\"close\":79.75000,\"vol\":2249689,\"value\":179616454.00000},{\"preClose\":79.75000,\"time\":20191209,\"open\":79.55000,\"high\":79.85000,\"low\":79.30000,\"close\":79.70000,\"vol\":1401558,\"value\":111547861.00000},{\"preClose\":79.70000,\"time\":20191210,\"open\":79.10000,\"high\":79.75000,\"low\":79.10000,\"close\":79.20000,\"vol\":1554736,\"value\":123387625.00000},{\"preClose\":79.20000,\"time\":20191211,\"open\":79.10000,\"high\":80.70000,\"low\":79.10000,\"close\":79.90000,\"vol\":3670742,\"value\":293600619.00000},{\"preClose\":79.90000,\"time\":20191212,\"open\":79.65000,\"high\":81.20000,\"low\":79.65000,\"close\":81.15000,\"vol\":3038623,\"value\":245329409.00000},{\"preClose\":81.15000,\"time\":20191213,\"open\":81.65000,\"high\":82.75000,\"low\":81.40000,\"close\":82.55000,\"vol\":4190571,\"value\":344561123.00000},{\"preClose\":82.55000,\"time\":20191216,\"open\":82.15000,\"high\":82.80000,\"low\":82.10000,\"close\":82.60000,\"vol\":3289180,\"value\":271576103.00000},{\"preClose\":82.60000,\"time\":20191217,\"open\":82.35000,\"high\":82.60000,\"low\":82.00000,\"close\":82.15000,\"vol\":3276700,\"value\":269525365.00000},{\"preClose\":82.15000,\"time\":20191218,\"open\":82.15000,\"high\":83.00000,\"low\":82.15000,\"close\":83.00000,\"vol\":3678366,\"value\":304489352.00000},{\"preClose\":83.00000,\"time\":20191219,\"open\":82.40000,\"high\":82.90000,\"low\":81.95000,\"close\":82.60000,\"vol\":2761858,\"value\":227544620.00000},{\"preClose\":82.60000,\"time\":20191220,\"open\":82.85000,\"high\":82.90000,\"low\":82.20000,\"close\":82.30000,\"vol\":3882341,\"value\":319865498.00000},{\"preClose\":82.30000,\"time\":20191223,\"open\":82.90000,\"high\":82.95000,\"low\":82.40000,\"close\":82.70000,\"vol\":1748789,\"value\":144564233.00000},{\"preClose\":82.70000,\"time\":20191224,\"open\":82.35000,\"high\":82.80000,\"low\":82.25000,\"close\":82.35000,\"vol\":744805,\"value\":61416604.00000},{\"preClose\":82.35000,\"time\":20191227,\"open\":82.80000,\"high\":83.30000,\"low\":82.50000,\"close\":83.15000,\"vol\":2312346,\"value\":192006865.00000},{\"preClose\":83.15000,\"time\":20191230,\"open\":83.30000,\"high\":83.50000,\"low\":82.60000,\"close\":82.80000,\"vol\":1909449,\"value\":158639834.00000},{\"preClose\":82.80000,\"time\":20191231,\"open\":82.50000,\"high\":83.10000,\"low\":81.75000,\"close\":81.90000,\"vol\":1783860,\"value\":146508401.00000},{\"preClose\":81.90000,\"time\":20200102,\"open\":82.00000,\"high\":82.55000,\"low\":81.70000,\"close\":82.45000,\"vol\":1479888,\"value\":121789613.00000},{\"preClose\":82.45000,\"time\":20200103,\"open\":82.65000,\"high\":82.90000,\"low\":82.00000,\"close\":82.15000,\"vol\":1686597,\"value\":138719818.00000},{\"preClose\":82.15000,\"time\":20200106,\"open\":82.00000,\"high\":82.30000,\"low\":81.30000,\"close\":81.65000,\"vol\":2012440,\"value\":164282429.00000},{\"preClose\":81.65000,\"time\":20200107,\"open\":82.05000,\"high\":82.35000,\"low\":81.65000,\"close\":82.10000,\"vol\":3529675,\"value\":289390036.00000},{\"preClose\":82.10000,\"time\":20200108,\"open\":81.45000,\"high\":82.20000,\"low\":81.35000,\"close\":82.05000,\"vol\":2233785,\"value\":182980375.00000},{\"preClose\":82.05000,\"time\":20200109,\"open\":81.60000,\"high\":82.85000,\"low\":81.60000,\"close\":82.40000,\"vol\":3377514,\"value\":278153134.00000},{\"preClose\":82.40000,\"time\":20200110,\"open\":82.80000,\"high\":82.80000,\"low\":81.85000,\"close\":81.90000,\"vol\":3411198,\"value\":279949223.00000},{\"preClose\":81.90000,\"time\":20200113,\"open\":82.80000,\"high\":83.00000,\"low\":82.05000,\"close\":82.70000,\"vol\":3682638,\"value\":304108428.00000},{\"preClose\":82.70000,\"time\":20200114,\"open\":83.10000,\"high\":83.10000,\"low\":82.50000,\"close\":82.75000,\"vol\":2948528,\"value\":244143378.00000},{\"preClose\":82.75000,\"time\":20200115,\"open\":82.75000,\"high\":82.95000,\"low\":82.15000,\"close\":82.35000,\"vol\":3540142,\"value\":291956452.00000},{\"preClose\":82.35000,\"time\":20200116,\"open\":82.80000,\"high\":83.00000,\"low\":82.40000,\"close\":82.70000,\"vol\":4192715,\"value\":344884084.00000},{\"preClose\":82.70000,\"time\":20200117,\"open\":83.00000,\"high\":83.40000,\"low\":82.70000,\"close\":83.40000,\"vol\":2775958,\"value\":230897391.00000},{\"preClose\":83.40000,\"time\":20200120,\"open\":83.05000,\"high\":83.55000,\"low\":82.85000,\"close\":82.85000,\"vol\":1329203,\"value\":110503483.00000},{\"preClose\":82.85000,\"time\":20200121,\"open\":82.60000,\"high\":82.85000,\"low\":81.90000,\"close\":81.90000,\"vol\":1995158,\"value\":164068735.00000},{\"preClose\":81.90000,\"time\":20200122,\"open\":82.50000,\"high\":82.60000,\"low\":82.15000,\"close\":82.50000,\"vol\":1537766,\"value\":126753223.00000},{\"preClose\":82.50000,\"time\":20200123,\"open\":82.50000,\"high\":82.70000,\"low\":81.70000,\"close\":82.30000,\"vol\":2774434,\"value\":227848857.00000},{\"preClose\":82.30000,\"time\":20200124,\"open\":82.35000,\"high\":82.75000,\"low\":82.20000,\"close\":82.60000,\"vol\":1391934,\"value\":114874286.00000},{\"preClose\":82.60000,\"time\":20200129,\"open\":81.75000,\"high\":82.35000,\"low\":81.40000,\"close\":81.70000,\"vol\":3100188,\"value\":253210138.00000},{\"preClose\":81.70000,\"time\":20200130,\"open\":81.90000,\"high\":81.95000,\"low\":80.45000,\"close\":80.70000,\"vol\":3574354,\"value\":289890689.00000},{\"preClose\":80.70000,\"time\":20200131,\"open\":81.40000,\"high\":81.80000,\"low\":81.10000,\"close\":81.15000,\"vol\":2888848,\"value\":235081747.00000},{\"preClose\":81.15000,\"time\":20200203,\"open\":81.70000,\"high\":81.70000,\"low\":80.10000,\"close\":80.30000,\"vol\":3072982,\"value\":247591867.00000},{\"preClose\":80.30000,\"time\":20200204,\"open\":80.00000,\"high\":80.60000,\"low\":80.00000,\"close\":80.10000,\"vol\":2795166,\"value\":224138879.00000},{\"preClose\":80.10000,\"time\":20200205,\"open\":80.00000,\"high\":80.45000,\"low\":79.80000,\"close\":80.20000,\"vol\":3148595,\"value\":252052081.00000},{\"preClose\":80.20000,\"time\":20200206,\"open\":80.40000,\"high\":82.25000,\"low\":80.30000,\"close\":82.25000,\"vol\":4129690,\"value\":337607223.00000},{\"preClose\":82.25000,\"time\":20200207,\"open\":81.60000,\"high\":82.10000,\"low\":81.30000,\"close\":81.75000,\"vol\":2654256,\"value\":216646832.00000},{\"preClose\":81.75000,\"time\":20200210,\"open\":81.15000,\"high\":81.50000,\"low\":80.80000,\"close\":81.20000,\"vol\":2237174,\"value\":181643442.00000},{\"preClose\":81.20000,\"time\":20200211,\"open\":81.70000,\"high\":82.05000,\"low\":81.40000,\"close\":81.70000,\"vol\":2801623,\"value\":229039433.00000},{\"preClose\":81.70000,\"time\":20200212,\"open\":81.35000,\"high\":81.90000,\"low\":81.30000,\"close\":81.55000,\"vol\":3070420,\"value\":250510300.00000},{\"preClose\":81.55000,\"time\":20200213,\"open\":81.40000,\"high\":82.00000,\"low\":81.30000,\"close\":82.00000,\"vol\":1960399,\"value\":160275597.00000},{\"preClose\":82.00000,\"time\":20200214,\"open\":82.05000,\"high\":82.50000,\"low\":81.95000,\"close\":82.50000,\"vol\":2234320,\"value\":184025579.00000},{\"preClose\":82.50000,\"time\":20200217,\"open\":82.60000,\"high\":82.75000,\"low\":82.20000,\"close\":82.50000,\"vol\":1102519,\"value\":90892808.00000},{\"preClose\":82.50000,\"time\":20200218,\"open\":82.40000,\"high\":82.65000,\"low\":81.40000,\"close\":81.55000,\"vol\":1436378,\"value\":117397489.00000},{\"preClose\":81.55000,\"time\":20200219,\"open\":81.25000,\"high\":82.25000,\"low\":81.25000,\"close\":82.20000,\"vol\":1934243,\"value\":158540178.00000},{\"preClose\":82.20000,\"time\":20200220,\"open\":82.30000,\"high\":82.40000,\"low\":81.85000,\"close\":82.35000,\"vol\":1226228,\"value\":100800102.00000},{\"preClose\":82.35000,\"time\":20200221,\"open\":81.65000,\"high\":82.40000,\"low\":81.65000,\"close\":82.00000,\"vol\":2719653,\"value\":223197822.00000},{\"preClose\":82.00000,\"time\":20200224,\"open\":82.25000,\"high\":82.30000,\"low\":81.50000,\"close\":81.80000,\"vol\":2464391,\"value\":201805268.00000},{\"preClose\":81.80000,\"time\":20200225,\"open\":81.40000,\"high\":82.40000,\"low\":81.40000,\"close\":82.25000,\"vol\":5093974,\"value\":416838206.00000},{\"preClose\":82.25000,\"time\":20200226,\"open\":82.65000,\"high\":82.70000,\"low\":81.65000,\"close\":82.25000,\"vol\":6140238,\"value\":504877677.00000},{\"preClose\":82.25000,\"time\":20200227,\"open\":81.80000,\"high\":82.55000,\"low\":81.40000,\"close\":82.40000,\"vol\":5267174,\"value\":431936476.00000},{\"preClose\":82.40000,\"time\":20200228,\"open\":82.05000,\"high\":82.35000,\"low\":81.70000,\"close\":81.80000,\"vol\":5467979,\"value\":447798737.00000},{\"preClose\":81.80000,\"time\":20200302,\"open\":81.15000,\"high\":81.65000,\"low\":80.60000,\"close\":80.85000,\"vol\":4695396,\"value\":380345089.00000},{\"preClose\":80.85000,\"time\":20200303,\"open\":82.00000,\"high\":82.35000,\"low\":81.10000,\"close\":81.20000,\"vol\":4828300,\"value\":393901544.00000},{\"preClose\":81.20000,\"time\":20200304,\"open\":81.60000,\"high\":81.95000,\"low\":81.20000,\"close\":81.90000,\"vol\":3542540,\"value\":289357036.00000},{\"preClose\":81.90000,\"time\":20200305,\"open\":81.60000,\"high\":84.20000,\"low\":81.60000,\"close\":84.20000,\"vol\":10261048,\"value\":858192012.00000},{\"preClose\":83.01000,\"time\":20200306,\"open\":82.70000,\"high\":82.85000,\"low\":81.80000,\"close\":82.60000,\"vol\":5620440,\"value\":462792120.00000},{\"preClose\":82.60000,\"time\":20200309,\"open\":81.50000,\"high\":81.75000,\"low\":80.80000,\"close\":81.05000,\"vol\":4647524,\"value\":377255812.00000},{\"preClose\":81.05000,\"time\":20200310,\"open\":81.05000,\"high\":81.85000,\"low\":80.95000,\"close\":81.40000,\"vol\":5286633,\"value\":430761238.00000},{\"preClose\":81.40000,\"time\":20200311,\"open\":80.85000,\"high\":82.75000,\"low\":80.85000,\"close\":82.60000,\"vol\":5400380,\"value\":443906055.00000},{\"preClose\":82.60000,\"time\":20200312,\"open\":82.00000,\"high\":82.05000,\"low\":80.00000,\"close\":80.70000,\"vol\":5664159,\"value\":456659244.00000},{\"preClose\":80.70000,\"time\":20200313,\"open\":78.00000,\"high\":78.35000,\"low\":75.90000,\"close\":77.70000,\"vol\":10883548,\"value\":840267226.00000},{\"preClose\":77.70000,\"time\":20200316,\"open\":77.70000,\"high\":78.70000,\"low\":76.85000,\"close\":77.60000,\"vol\":5538787,\"value\":430177871.00000},{\"preClose\":77.60000,\"time\":20200317,\"open\":75.60000,\"high\":78.35000,\"low\":75.60000,\"close\":77.25000,\"vol\":9311576,\"value\":720059113.00000},{\"preClose\":77.25000,\"time\":20200318,\"open\":76.25000,\"high\":77.50000,\"low\":74.40000,\"close\":74.60000,\"vol\":8643096,\"value\":655289414.00000},{\"preClose\":74.60000,\"time\":20200319,\"open\":74.15000,\"high\":74.70000,\"low\":69.50000,\"close\":69.85000,\"vol\":10842083,\"value\":769397678.00000},{\"preClose\":69.85000,\"time\":20200320,\"open\":69.15000,\"high\":71.35000,\"low\":69.15000,\"close\":69.75000,\"vol\":11118595,\"value\":779666165.00000},{\"preClose\":69.75000,\"time\":20200323,\"open\":68.25000,\"high\":68.50000,\"low\":65.00000,\"close\":65.00000,\"vol\":11160775,\"value\":736099044.00000},{\"preClose\":65.00000,\"time\":20200324,\"open\":65.65000,\"high\":68.60000,\"low\":65.60000,\"close\":67.55000,\"vol\":9264804,\"value\":624257674.00000},{\"preClose\":67.55000,\"time\":20200325,\"open\":68.30000,\"high\":70.25000,\"low\":68.30000,\"close\":69.90000,\"vol\":7421399,\"value\":513850482.00000},{\"preClose\":69.90000,\"time\":20200326,\"open\":72.00000,\"high\":72.00000,\"low\":69.55000,\"close\":70.05000,\"vol\":8330210,\"value\":586422897.00000},{\"preClose\":70.05000,\"time\":20200327,\"open\":70.60000,\"high\":71.60000,\"low\":70.10000,\"close\":71.35000,\"vol\":5221990,\"value\":371215359.00000},{\"preClose\":71.35000,\"time\":20200330,\"open\":70.00000,\"high\":71.60000,\"low\":69.55000,\"close\":70.20000,\"vol\":4225701,\"value\":297791206.00000},{\"preClose\":70.20000,\"time\":20200331,\"open\":70.60000,\"high\":71.70000,\"low\":70.55000,\"close\":71.50000,\"vol\":5259104,\"value\":374748336.00000},{\"preClose\":71.50000,\"time\":20200401,\"open\":69.90000,\"high\":71.80000,\"low\":69.90000,\"close\":70.35000,\"vol\":4065557,\"value\":287464616.00000},{\"preClose\":70.35000,\"time\":20200402,\"open\":71.45000,\"high\":72.00000,\"low\":70.40000,\"close\":72.00000,\"vol\":4464179,\"value\":319453967.00000},{\"preClose\":72.00000,\"time\":20200403,\"open\":72.00000,\"high\":75.30000,\"low\":71.75000,\"close\":75.00000,\"vol\":8035563,\"value\":593909946.00000},{\"preClose\":75.00000,\"time\":20200406,\"open\":75.90000,\"high\":78.20000,\"low\":75.00000,\"close\":78.10000,\"vol\":6231679,\"value\":482067785.00000},{\"preClose\":78.10000,\"time\":20200407,\"open\":78.00000,\"high\":79.80000,\"low\":77.65000,\"close\":79.80000,\"vol\":6586685,\"value\":519231049.00000},{\"preClose\":79.80000,\"time\":20200408,\"open\":79.95000,\"high\":79.95000,\"low\":78.30000,\"close\":78.65000,\"vol\":3496877,\"value\":275565788.00000},{\"preClose\":78.65000,\"time\":20200409,\"open\":79.05000,\"high\":79.90000,\"low\":78.85000,\"close\":79.70000,\"vol\":4185475,\"value\":332786020.00000},{\"preClose\":79.70000,\"time\":20200414,\"open\":80.40000,\"high\":81.85000,\"low\":79.80000,\"close\":81.30000,\"vol\":4308834,\"value\":350081072.00000},{\"preClose\":81.30000,\"time\":20200415,\"open\":82.05000,\"high\":82.40000,\"low\":81.40000,\"close\":82.20000,\"vol\":5197027,\"value\":426839625.00000},{\"preClose\":82.20000,\"time\":20200416,\"open\":81.60000,\"high\":81.95000,\"low\":80.45000,\"close\":81.15000,\"vol\":4264545,\"value\":346375632.00000},{\"preClose\":81.15000,\"time\":20200417,\"open\":81.45000,\"high\":82.40000,\"low\":81.05000,\"close\":81.50000,\"vol\":2862529,\"value\":233794055.00000},{\"preClose\":81.50000,\"time\":20200420,\"open\":81.60000,\"high\":81.60000,\"low\":80.30000,\"close\":81.15000,\"vol\":2038786,\"value\":165192933.00000},{\"preClose\":81.15000,\"time\":20200421,\"open\":82.15000,\"high\":82.15000,\"low\":80.20000,\"close\":81.20000,\"vol\":2850022,\"value\":230733286.00000},{\"preClose\":81.20000,\"time\":20200422,\"open\":80.50000,\"high\":81.80000,\"low\":80.10000,\"close\":81.80000,\"vol\":4079850,\"value\":331244163.00000},{\"preClose\":81.80000,\"time\":20200423,\"open\":81.50000,\"high\":82.00000,\"low\":81.10000,\"close\":81.60000,\"vol\":2120941,\"value\":173092182.00000},{\"preClose\":81.60000,\"time\":20200424,\"open\":80.95000,\"high\":81.80000,\"low\":80.85000,\"close\":81.40000,\"vol\":1667387,\"value\":135670919.00000},{\"preClose\":81.40000,\"time\":20200427,\"open\":80.90000,\"high\":82.40000,\"low\":80.90000,\"close\":82.40000,\"vol\":3515736,\"value\":288492759.00000},{\"preClose\":82.40000,\"time\":20200428,\"open\":82.20000,\"high\":83.45000,\"low\":82.10000,\"close\":83.15000,\"vol\":5951556,\"value\":493413296.00000},{\"preClose\":83.15000,\"time\":20200429,\"open\":83.90000,\"high\":84.05000,\"low\":82.15000,\"close\":82.80000,\"vol\":5001217,\"value\":416092279.00000},{\"preClose\":82.80000,\"time\":20200504,\"open\":80.20000,\"high\":81.20000,\"low\":80.20000,\"close\":80.90000,\"vol\":3808056,\"value\":307001379.00000},{\"preClose\":80.90000,\"time\":20200505,\"open\":80.50000,\"high\":81.00000,\"low\":80.50000,\"close\":80.70000,\"vol\":1434835,\"value\":115786383.00000},{\"preClose\":80.70000,\"time\":20200506,\"open\":80.95000,\"high\":81.80000,\"low\":80.90000,\"close\":81.40000,\"vol\":1694709,\"value\":138000977.00000},{\"preClose\":81.40000,\"time\":20200507,\"open\":80.90000,\"high\":81.00000,\"low\":79.95000,\"close\":79.95000,\"vol\":3434548,\"value\":275768893.00000},{\"preClose\":79.95000,\"time\":20200508,\"open\":80.55000,\"high\":80.90000,\"low\":79.40000,\"close\":80.00000,\"vol\":3694123,\"value\":295171931.00000},{\"preClose\":80.00000,\"time\":20200511,\"open\":80.30000,\"high\":81.35000,\"low\":80.00000,\"close\":80.15000,\"vol\":2541522,\"value\":204704710.00000},{\"preClose\":80.15000,\"time\":20200512,\"open\":80.00000,\"high\":80.25000,\"low\":79.55000,\"close\":80.05000,\"vol\":2566530,\"value\":205302037.00000},{\"preClose\":80.05000,\"time\":20200513,\"open\":80.00000,\"high\":80.45000,\"low\":79.10000,\"close\":80.05000,\"vol\":2365964,\"value\":189228880.00000},{\"preClose\":80.05000,\"time\":20200514,\"open\":79.45000,\"high\":79.90000,\"low\":79.00000,\"close\":79.50000,\"vol\":2218978,\"value\":176396916.00000},{\"preClose\":79.50000,\"time\":20200515,\"open\":79.35000,\"high\":80.00000,\"low\":78.85000,\"close\":78.85000,\"vol\":4425161,\"value\":350634126.00000},{\"preClose\":78.85000,\"time\":20200518,\"open\":78.90000,\"high\":80.25000,\"low\":78.90000,\"close\":79.50000,\"vol\":3602798,\"value\":286723941.00000},{\"preClose\":79.50000,\"time\":20200519,\"open\":80.50000,\"high\":81.50000,\"low\":80.45000,\"close\":80.55000,\"vol\":2516574,\"value\":203366140.00000},{\"preClose\":80.55000,\"time\":20200520,\"open\":81.15000,\"high\":81.20000,\"low\":80.40000,\"close\":81.20000,\"vol\":2901225,\"value\":235090922.00000},{\"preClose\":81.20000,\"time\":20200521,\"open\":81.10000,\"high\":81.15000,\"low\":80.30000,\"close\":80.45000,\"vol\":2721968,\"value\":219640130.00000},{\"preClose\":80.45000,\"time\":20200522,\"open\":80.00000,\"high\":80.00000,\"low\":76.50000,\"close\":77.05000,\"vol\":8283685,\"value\":644153350.00000},{\"preClose\":77.05000,\"time\":20200525,\"open\":76.15000,\"high\":77.00000,\"low\":75.50000,\"close\":76.45000,\"vol\":4293939,\"value\":327326116.00000},{\"preClose\":76.45000,\"time\":20200526,\"open\":77.05000,\"high\":78.70000,\"low\":76.80000,\"close\":78.00000,\"vol\":3839446,\"value\":299853872.00000},{\"preClose\":78.00000,\"time\":20200527,\"open\":78.20000,\"high\":78.35000,\"low\":76.85000,\"close\":77.30000,\"vol\":4043277,\"value\":312525341.00000},{\"preClose\":77.30000,\"time\":20200528,\"open\":77.00000,\"high\":77.05000,\"low\":76.00000,\"close\":76.25000,\"vol\":5070296,\"value\":387494508.00000},{\"preClose\":76.25000,\"time\":20200529,\"open\":76.00000,\"high\":76.80000,\"low\":75.10000,\"close\":75.95000,\"vol\":6913554,\"value\":525290630.00000},{\"preClose\":75.95000,\"time\":20200601,\"open\":77.25000,\"high\":78.45000,\"low\":76.45000,\"close\":78.25000,\"vol\":3981409,\"value\":309568137.00000},{\"preClose\":77.62000,\"time\":20200602,\"open\":77.40000,\"high\":78.15000,\"low\":77.25000,\"close\":78.10000,\"vol\":2941082,\"value\":228542556.00000},{\"preClose\":78.10000,\"time\":20200603,\"open\":78.60000,\"high\":78.80000,\"low\":77.40000,\"close\":78.20000,\"vol\":3589379,\"value\":279555371.00000},{\"preClose\":78.20000,\"time\":20200604,\"open\":78.55000,\"high\":78.55000,\"low\":77.40000,\"close\":77.80000,\"vol\":3698256,\"value\":288050046.00000},{\"preClose\":77.80000,\"time\":20200605,\"open\":77.45000,\"high\":78.75000,\"low\":77.10000,\"close\":78.30000,\"vol\":3547384,\"value\":276507955.00000},{\"preClose\":78.30000,\"time\":20200608,\"open\":78.65000,\"high\":78.65000,\"low\":77.80000,\"close\":77.95000,\"vol\":2964938,\"value\":231698160.00000},{\"preClose\":77.95000,\"time\":20200609,\"open\":78.15000,\"high\":79.00000,\"low\":77.95000,\"close\":78.40000,\"vol\":4346169,\"value\":341404346.00000},{\"preClose\":78.40000,\"time\":20200610,\"open\":79.30000,\"high\":79.85000,\"low\":78.00000,\"close\":78.10000,\"vol\":3880288,\"value\":305742346.00000},{\"preClose\":78.10000,\"time\":20200611,\"open\":78.50000,\"high\":78.85000,\"low\":77.50000,\"close\":77.65000,\"vol\":3863833,\"value\":301611365.00000},{\"preClose\":77.65000,\"time\":20200612,\"open\":77.10000,\"high\":78.30000,\"low\":76.60000,\"close\":78.05000,\"vol\":3334416,\"value\":258427300.00000},{\"preClose\":78.05000,\"time\":20200615,\"open\":77.65000,\"high\":78.00000,\"low\":76.10000,\"close\":76.50000,\"vol\":3774920,\"value\":289541874.00000},{\"preClose\":76.50000,\"time\":20200616,\"open\":77.05000,\"high\":77.55000,\"low\":76.65000,\"close\":76.90000,\"vol\":3630868,\"value\":279491759.00000},{\"preClose\":76.90000,\"time\":20200617,\"open\":77.30000,\"high\":77.40000,\"low\":76.25000,\"close\":76.90000,\"vol\":2425215,\"value\":186299047.00000},{\"preClose\":76.90000,\"time\":20200618,\"open\":76.40000,\"high\":77.20000,\"low\":76.15000,\"close\":77.20000,\"vol\":3156162,\"value\":242317517.00000},{\"preClose\":77.20000,\"time\":20200619,\"open\":76.60000,\"high\":77.80000,\"low\":76.60000,\"close\":77.50000,\"vol\":5016099,\"value\":387743837.00000},{\"preClose\":77.50000,\"time\":20200622,\"open\":76.80000,\"high\":77.35000,\"low\":75.70000,\"close\":75.75000,\"vol\":4615125,\"value\":351054877.00000},{\"preClose\":75.75000,\"time\":20200623,\"open\":75.85000,\"high\":77.35000,\"low\":75.40000,\"close\":77.35000,\"vol\":3400703,\"value\":260805824.00000},{\"preClose\":77.35000,\"time\":20200624,\"open\":77.35000,\"high\":77.35000,\"low\":76.25000,\"close\":76.80000,\"vol\":2618605,\"value\":200863336.00000},{\"preClose\":76.80000,\"time\":20200626,\"open\":76.05000,\"high\":76.45000,\"low\":75.85000,\"close\":76.15000,\"vol\":2464932,\"value\":187634042.00000},{\"preClose\":76.15000,\"time\":20200629,\"open\":76.55000,\"high\":76.55000,\"low\":75.30000,\"close\":75.50000,\"vol\":2208386,\"value\":166886252.00000},{\"preClose\":75.50000,\"time\":20200630,\"open\":75.85000,\"high\":76.10000,\"low\":75.35000,\"close\":76.00000,\"vol\":3659797,\"value\":277368736.00000},{\"preClose\":76.00000,\"time\":20200702,\"open\":75.05000,\"high\":77.45000,\"low\":75.05000,\"close\":77.45000,\"vol\":4430120,\"value\":340065444.00000},{\"preClose\":77.45000,\"time\":20200703,\"open\":77.50000,\"high\":77.90000,\"low\":77.10000,\"close\":77.70000,\"vol\":2500066,\"value\":194074337.00000},{\"preClose\":77.70000,\"time\":20200706,\"open\":78.50000,\"high\":78.50000,\"low\":77.55000,\"close\":77.70000,\"vol\":4052921,\"value\":316178698.00000},{\"preClose\":77.70000,\"time\":20200707,\"open\":77.35000,\"high\":77.75000,\"low\":75.95000,\"close\":76.05000,\"vol\":6243762,\"value\":478347435.00000},{\"preClose\":76.05000,\"time\":20200708,\"open\":76.00000,\"high\":76.45000,\"low\":75.30000,\"close\":75.85000,\"vol\":6570087,\"value\":497190830.00000},{\"preClose\":75.85000,\"time\":20200709,\"open\":75.90000,\"high\":75.95000,\"low\":74.80000,\"close\":74.85000,\"vol\":5474055,\"value\":411509355.00000},{\"preClose\":74.85000,\"time\":20200710,\"open\":74.65000,\"high\":75.60000,\"low\":73.60000,\"close\":73.90000,\"vol\":6367767,\"value\":473066136.00000},{\"preClose\":73.90000,\"time\":20200713,\"open\":73.75000,\"high\":74.30000,\"low\":73.20000,\"close\":73.95000,\"vol\":3416684,\"value\":252547919.00000},{\"preClose\":73.95000,\"time\":20200714,\"open\":73.75000,\"high\":74.00000,\"low\":72.90000,\"close\":72.95000,\"vol\":4882267,\"value\":357346807.00000},{\"preClose\":72.95000,\"time\":20200715,\"open\":74.30000,\"high\":74.50000,\"low\":72.70000,\"close\":72.95000,\"vol\":3475122,\"value\":254269926.00000},{\"preClose\":72.95000,\"time\":20200716,\"open\":73.40000,\"high\":73.75000,\"low\":72.45000,\"close\":72.75000,\"vol\":4452812,\"value\":324195490.00000},{\"preClose\":72.75000,\"time\":20200717,\"open\":72.90000,\"high\":73.25000,\"low\":72.45000,\"close\":72.50000,\"vol\":2846512,\"value\":206785262.00000},{\"preClose\":72.50000,\"time\":20200720,\"open\":72.20000,\"high\":72.50000,\"low\":71.70000,\"close\":71.70000,\"vol\":3798670,\"value\":273362306.00000},{\"preClose\":71.70000,\"time\":20200721,\"open\":71.50000,\"high\":72.75000,\"low\":71.50000,\"close\":72.50000,\"vol\":2451129,\"value\":177498835.00000},{\"preClose\":72.50000,\"time\":20200722,\"open\":72.40000,\"high\":72.65000,\"low\":71.65000,\"close\":71.75000,\"vol\":2323959,\"value\":167639674.00000},{\"preClose\":71.75000,\"time\":20200723,\"open\":71.90000,\"high\":72.65000,\"low\":71.55000,\"close\":71.60000,\"vol\":2643644,\"value\":189750296.00000},{\"preClose\":71.60000,\"time\":20200724,\"open\":71.20000,\"high\":71.60000,\"low\":70.70000,\"close\":71.50000,\"vol\":4014997,\"value\":285620894.00000},{\"preClose\":71.50000,\"time\":20200727,\"open\":72.05000,\"high\":72.10000,\"low\":71.30000,\"close\":71.70000,\"vol\":1648324,\"value\":118175575.00000},{\"preClose\":71.70000,\"time\":20200728,\"open\":72.35000,\"high\":72.35000,\"low\":71.25000,\"close\":71.95000,\"vol\":2296732,\"value\":164977673.00000},{\"preClose\":71.95000,\"time\":20200729,\"open\":71.50000,\"high\":72.10000,\"low\":71.35000,\"close\":71.95000,\"vol\":1889937,\"value\":135712898.00000},{\"preClose\":71.95000,\"time\":20200730,\"open\":71.95000,\"high\":73.25000,\"low\":71.75000,\"close\":72.45000,\"vol\":3715991,\"value\":269558900.00000},{\"preClose\":72.45000,\"time\":20200731,\"open\":72.65000,\"high\":73.50000,\"low\":72.50000,\"close\":73.40000,\"vol\":4324540,\"value\":316032740.00000},{\"preClose\":73.40000,\"time\":20200803,\"open\":72.80000,\"high\":74.30000,\"low\":71.90000,\"close\":74.10000,\"vol\":4572247,\"value\":335023903.00000},{\"preClose\":74.10000,\"time\":20200804,\"open\":74.40000,\"high\":74.50000,\"low\":73.65000,\"close\":74.00000,\"vol\":4523030,\"value\":335232084.00000},{\"preClose\":74.00000,\"time\":20200805,\"open\":74.55000,\"high\":74.55000,\"low\":73.40000,\"close\":74.10000,\"vol\":2650101,\"value\":195693313.00000},{\"preClose\":74.10000,\"time\":20200806,\"open\":74.00000,\"high\":74.40000,\"low\":73.15000,\"close\":73.80000,\"vol\":2137248,\"value\":157208409.00000},{\"preClose\":73.80000,\"time\":20200807,\"open\":73.65000,\"high\":74.40000,\"low\":73.30000,\"close\":74.40000,\"vol\":2987418,\"value\":220796819.00000},{\"preClose\":74.40000,\"time\":20200810,\"open\":73.80000,\"high\":74.45000,\"low\":73.75000,\"close\":74.20000,\"vol\":1734857,\"value\":128466688.00000},{\"preClose\":74.20000,\"time\":20200811,\"open\":74.40000,\"high\":75.50000,\"low\":74.05000,\"close\":75.30000,\"vol\":4456379,\"value\":335063105.00000},{\"preClose\":75.30000,\"time\":20200812,\"open\":74.95000,\"high\":76.30000,\"low\":74.60000,\"close\":76.05000,\"vol\":2982852,\"value\":225343319.00000},{\"preClose\":76.05000,\"time\":20200813,\"open\":76.00000,\"high\":76.30000,\"low\":75.10000,\"close\":75.40000,\"vol\":1917760,\"value\":144833672.00000},{\"preClose\":75.40000,\"time\":20200814,\"open\":75.05000,\"high\":76.20000,\"low\":75.05000,\"close\":76.00000,\"vol\":2165284,\"value\":164407283.00000},{\"preClose\":76.00000,\"time\":20200817,\"open\":76.00000,\"high\":76.80000,\"low\":76.00000,\"close\":76.50000,\"vol\":2717273,\"value\":207897557.00000},{\"preClose\":76.50000,\"time\":20200818,\"open\":76.80000,\"high\":76.80000,\"low\":75.55000,\"close\":76.15000,\"vol\":2873473,\"value\":218524701.00000},{\"preClose\":76.15000,\"time\":20200819,\"open\":75.50000,\"high\":76.60000,\"low\":75.05000,\"close\":76.60000,\"vol\":1983603,\"value\":151100133.00000},{\"preClose\":76.60000,\"time\":20200820,\"open\":76.50000,\"high\":76.50000,\"low\":75.00000,\"close\":75.00000,\"vol\":4129880,\"value\":310535368.00000},{\"preClose\":75.00000,\"time\":20200821,\"open\":75.00000,\"high\":75.75000,\"low\":74.65000,\"close\":75.30000,\"vol\":3192879,\"value\":239755429.00000},{\"preClose\":75.30000,\"time\":20200824,\"open\":75.75000,\"high\":76.35000,\"low\":75.50000,\"close\":75.85000,\"vol\":2919625,\"value\":221484757.00000},{\"preClose\":75.85000,\"time\":20200825,\"open\":75.85000,\"high\":76.20000,\"low\":75.60000,\"close\":76.05000,\"vol\":1628074,\"value\":123617843.00000},{\"preClose\":76.05000,\"time\":20200826,\"open\":75.85000,\"high\":76.10000,\"low\":75.30000,\"close\":75.50000,\"vol\":2033995,\"value\":153623621.00000},{\"preClose\":75.50000,\"time\":20200827,\"open\":75.50000,\"high\":75.90000,\"low\":75.15000,\"close\":75.25000,\"vol\":1806533,\"value\":136234954.00000},{\"preClose\":75.25000,\"time\":20200828,\"open\":75.85000,\"high\":76.15000,\"low\":75.25000,\"close\":75.65000,\"vol\":2454140,\"value\":185967498.00000},{\"preClose\":75.65000,\"time\":20200831,\"open\":76.10000,\"high\":77.40000,\"low\":75.90000,\"close\":76.15000,\"vol\":3507769,\"value\":268097648.00000},{\"preClose\":76.15000,\"time\":20200901,\"open\":75.85000,\"high\":76.40000,\"low\":75.60000,\"close\":76.10000,\"vol\":2254386,\"value\":171377254.00000},{\"preClose\":75.47000,\"time\":20200902,\"open\":75.35000,\"high\":75.60000,\"low\":74.60000,\"close\":75.55000,\"vol\":2058824,\"value\":154908511.00000},{\"preClose\":75.55000,\"time\":20200903,\"open\":75.00000,\"high\":75.35000,\"low\":74.00000,\"close\":75.05000,\"vol\":2655129,\"value\":198628981.00000},{\"preClose\":75.05000,\"time\":20200904,\"open\":74.80000,\"high\":75.40000,\"low\":74.40000,\"close\":75.30000,\"vol\":4391232,\"value\":329646389.00000},{\"preClose\":75.30000,\"time\":20200907,\"open\":75.65000,\"high\":75.65000,\"low\":74.70000,\"close\":75.20000,\"vol\":1198448,\"value\":89974966.00000},{\"preClose\":75.20000,\"time\":20200908,\"open\":74.90000,\"high\":75.35000,\"low\":74.15000,\"close\":75.10000,\"vol\":3422838,\"value\":255637076.00000},{\"preClose\":75.10000,\"time\":20200909,\"open\":74.30000,\"high\":75.60000,\"low\":74.25000,\"close\":75.60000,\"vol\":2927345,\"value\":220335489.00000},{\"preClose\":75.60000,\"time\":20200910,\"open\":75.45000,\"high\":75.50000,\"low\":74.35000,\"close\":74.35000,\"vol\":3125916,\"value\":233474211.00000},{\"preClose\":74.35000,\"time\":20200911,\"open\":74.30000,\"high\":75.00000,\"low\":74.30000,\"close\":74.45000,\"vol\":2251808,\"value\":167915820.00000},{\"preClose\":74.45000,\"time\":20200914,\"open\":74.75000,\"high\":74.80000,\"low\":74.35000,\"close\":74.50000,\"vol\":1334219,\"value\":99483430.00000},{\"preClose\":74.50000,\"time\":20200915,\"open\":74.30000,\"high\":74.75000,\"low\":73.85000,\"close\":74.00000,\"vol\":3821579,\"value\":283367760.00000},{\"preClose\":74.00000,\"time\":20200916,\"open\":74.40000,\"high\":75.10000,\"low\":74.00000,\"close\":74.25000,\"vol\":2333371,\"value\":173729508.00000},{\"preClose\":74.25000,\"time\":20200917,\"open\":74.35000,\"high\":74.45000,\"low\":73.85000,\"close\":74.10000,\"vol\":2724003,\"value\":201784799.00000},{\"preClose\":74.10000,\"time\":20200918,\"open\":74.15000,\"high\":74.20000,\"low\":73.30000,\"close\":73.60000,\"vol\":4952432,\"value\":364688302.00000},{\"preClose\":73.60000,\"time\":20200921,\"open\":73.60000,\"high\":74.05000,\"low\":73.15000,\"close\":73.70000,\"vol\":1927889,\"value\":141705613.00000},{\"preClose\":73.70000,\"time\":20200922,\"open\":73.00000,\"high\":73.50000,\"low\":72.80000,\"close\":72.85000,\"vol\":2556306,\"value\":186774406.00000},{\"preClose\":72.85000,\"time\":20200923,\"open\":72.85000,\"high\":73.30000,\"low\":72.55000,\"close\":73.20000,\"vol\":2981586,\"value\":217801899.00000},{\"preClose\":73.20000,\"time\":20200924,\"open\":72.80000,\"high\":73.20000,\"low\":72.20000,\"close\":72.25000,\"vol\":3209984,\"value\":232582858.00000},{\"preClose\":72.25000,\"time\":20200925,\"open\":72.90000,\"high\":74.10000,\"low\":72.35000,\"close\":73.80000,\"vol\":2688467,\"value\":197633217.00000},{\"preClose\":73.80000,\"time\":20200928,\"open\":73.50000,\"high\":73.80000,\"low\":72.70000,\"close\":72.90000,\"vol\":2756802,\"value\":201243050.00000},{\"preClose\":72.90000,\"time\":20200929,\"open\":72.80000,\"high\":72.85000,\"low\":71.80000,\"close\":71.80000,\"vol\":4226947,\"value\":304546837.00000},{\"preClose\":71.80000,\"time\":20200930,\"open\":72.80000,\"high\":72.95000,\"low\":72.00000,\"close\":72.00000,\"vol\":3531552,\"value\":255278357.00000},{\"preClose\":72.00000,\"time\":20201005,\"open\":72.80000,\"high\":73.20000,\"low\":72.35000,\"close\":72.95000,\"vol\":2955224,\"value\":215328217.00000},{\"preClose\":72.95000,\"time\":20201006,\"open\":72.90000,\"high\":73.20000,\"low\":72.55000,\"close\":73.20000,\"vol\":1074211,\"value\":78424989.00000},{\"preClose\":73.20000,\"time\":20201007,\"open\":73.40000,\"high\":74.15000,\"low\":73.00000,\"close\":74.15000,\"vol\":2792891,\"value\":205844129.00000},{\"preClose\":74.15000,\"time\":20201008,\"open\":74.00000,\"high\":74.00000,\"low\":72.85000,\"close\":73.30000,\"vol\":2106861,\"value\":154315421.00000},{\"preClose\":73.30000,\"time\":20201009,\"open\":73.75000,\"high\":73.75000,\"low\":72.85000,\"close\":73.00000,\"vol\":2016458,\"value\":147505290.00000},{\"preClose\":73.00000,\"time\":20201012,\"open\":73.45000,\"high\":74.20000,\"low\":73.20000,\"close\":74.20000,\"vol\":2329425,\"value\":172077181.00000},{\"preClose\":74.20000,\"time\":20201014,\"open\":73.65000,\"high\":74.30000,\"low\":73.60000,\"close\":74.20000,\"vol\":2175942,\"value\":161273179.00000},{\"preClose\":74.20000,\"time\":20201015,\"open\":74.20000,\"high\":74.20000,\"low\":73.25000,\"close\":73.25000,\"vol\":1949239,\"value\":143562787.00000},{\"preClose\":73.25000,\"time\":20201016,\"open\":73.20000,\"high\":73.60000,\"low\":72.95000,\"close\":72.95000,\"vol\":1605623,\"value\":117548647.00000},{\"preClose\":72.95000,\"time\":20201019,\"open\":73.50000,\"high\":73.65000,\"low\":73.00000,\"close\":73.20000,\"vol\":1313887,\"value\":96217408.00000},{\"preClose\":73.20000,\"time\":20201020,\"open\":73.05000,\"high\":73.90000,\"low\":72.90000,\"close\":73.30000,\"vol\":1955206,\"value\":143139252.00000},{\"preClose\":73.30000,\"time\":20201021,\"open\":73.70000,\"high\":73.70000,\"low\":72.60000,\"close\":72.85000,\"vol\":3257041,\"value\":237603721.00000},{\"preClose\":72.85000,\"time\":20201022,\"open\":72.60000,\"high\":72.60000,\"low\":72.20000,\"close\":72.25000,\"vol\":3306303,\"value\":239032087.00000},{\"preClose\":72.25000,\"time\":20201023,\"open\":72.35000,\"high\":73.00000,\"low\":72.20000,\"close\":73.00000,\"vol\":1610169,\"value\":117062576.00000},{\"preClose\":73.00000,\"time\":20201027,\"open\":72.90000,\"high\":72.95000,\"low\":72.05000,\"close\":72.20000,\"vol\":3464986,\"value\":250446700.00000},{\"preClose\":72.20000,\"time\":20201028,\"open\":72.60000,\"high\":72.70000,\"low\":72.00000,\"close\":72.00000,\"vol\":2475142,\"value\":178866190.00000},{\"preClose\":72.00000,\"time\":20201029,\"open\":71.95000,\"high\":72.15000,\"low\":71.50000,\"close\":71.75000,\"vol\":2583118,\"value\":185493485.00000},{\"preClose\":71.75000,\"time\":20201030,\"open\":71.80000,\"high\":71.95000,\"low\":71.30000,\"close\":71.30000,\"vol\":3389565,\"value\":242310844.00000},{\"preClose\":71.30000,\"time\":20201102,\"open\":71.55000,\"high\":71.80000,\"low\":71.05000,\"close\":71.20000,\"vol\":1963224,\"value\":139931501.00000},{\"preClose\":71.20000,\"time\":20201103,\"open\":71.85000,\"high\":72.65000,\"low\":71.55000,\"close\":72.35000,\"vol\":1843010,\"value\":133108421.00000},{\"preClose\":72.35000,\"time\":20201104,\"open\":72.60000,\"high\":73.20000,\"low\":72.05000,\"close\":72.45000,\"vol\":1444548,\"value\":104861252.00000},{\"preClose\":72.45000,\"time\":20201105,\"open\":73.10000,\"high\":73.25000,\"low\":72.15000,\"close\":72.90000,\"vol\":2294118,\"value\":166728138.00000},{\"preClose\":72.90000,\"time\":20201106,\"open\":72.85000,\"high\":73.30000,\"low\":72.50000,\"close\":72.95000,\"vol\":2616507,\"value\":190595569.00000},{\"preClose\":72.95000,\"time\":20201109,\"open\":73.50000,\"high\":73.50000,\"low\":72.30000,\"close\":73.00000,\"vol\":3505443,\"value\":254701933.00000},{\"preClose\":73.00000,\"time\":20201110,\"open\":72.45000,\"high\":73.00000,\"low\":72.00000,\"close\":72.55000,\"vol\":6133069,\"value\":443507808.00000},{\"preClose\":72.55000,\"time\":20201111,\"open\":73.05000,\"high\":75.00000,\"low\":72.85000,\"close\":75.00000,\"vol\":7743663,\"value\":575217854.00000},{\"preClose\":75.00000,\"time\":20201112,\"open\":74.95000,\"high\":74.95000,\"low\":73.50000,\"close\":73.75000,\"vol\":2712957,\"value\":200613338.00000},{\"preClose\":73.75000,\"time\":20201113,\"open\":73.75000,\"high\":73.80000,\"low\":73.00000,\"close\":73.65000,\"vol\":3354580,\"value\":246318833.00000},{\"preClose\":73.65000,\"time\":20201116,\"open\":73.90000,\"high\":74.20000,\"low\":73.65000,\"close\":73.90000,\"vol\":1937431,\"value\":143061996.00000},{\"preClose\":73.90000,\"time\":20201117,\"open\":74.20000,\"high\":74.25000,\"low\":73.35000,\"close\":73.95000,\"vol\":3026315,\"value\":222897558.00000},{\"preClose\":73.95000,\"time\":20201118,\"open\":73.45000,\"high\":73.90000,\"low\":73.10000,\"close\":73.60000,\"vol\":3625917,\"value\":266374923.00000},{\"preClose\":73.60000,\"time\":20201119,\"open\":73.05000,\"high\":73.55000,\"low\":73.00000,\"close\":73.50000,\"vol\":3004475,\"value\":220061447.00000},{\"preClose\":73.50000,\"time\":20201120,\"open\":73.25000,\"high\":73.40000,\"low\":73.10000,\"close\":73.10000,\"vol\":3053678,\"value\":223589301.00000},{\"preClose\":73.10000,\"time\":20201123,\"open\":73.25000,\"high\":73.40000,\"low\":72.55000,\"close\":72.55000,\"vol\":3685785,\"value\":268012559.00000},{\"preClose\":72.55000,\"time\":20201124,\"open\":73.10000,\"high\":73.50000,\"low\":72.40000,\"close\":73.50000,\"vol\":3037067,\"value\":221918560.00000},{\"preClose\":73.50000,\"time\":20201125,\"open\":73.50000,\"high\":73.60000,\"low\":72.95000,\"close\":73.20000,\"vol\":4155217,\"value\":304493130.00000},{\"preClose\":73.20000,\"time\":20201126,\"open\":73.50000,\"high\":73.55000,\"low\":72.90000,\"close\":73.00000,\"vol\":3050597,\"value\":223105580.00000},{\"preClose\":73.00000,\"time\":20201127,\"open\":73.00000,\"high\":73.35000,\"low\":72.75000,\"close\":73.00000,\"vol\":3549559,\"value\":259358797.00000},{\"preClose\":73.00000,\"time\":20201130,\"open\":73.05000,\"high\":73.30000,\"low\":72.75000,\"close\":72.80000,\"vol\":9219571,\"value\":671612827.00000},{\"preClose\":72.80000,\"time\":20201201,\"open\":72.90000,\"high\":73.35000,\"low\":72.80000,\"close\":73.00000,\"vol\":3572662,\"value\":260520328.00000},{\"preClose\":72.37000,\"time\":20201202,\"open\":72.40000,\"high\":72.50000,\"low\":71.80000,\"close\":72.10000,\"vol\":3266373,\"value\":235411671.00000},{\"preClose\":72.10000,\"time\":20201203,\"open\":72.00000,\"high\":72.40000,\"low\":71.70000,\"close\":71.70000,\"vol\":4468500,\"value\":321344949.00000},{\"preClose\":71.70000,\"time\":20201204,\"open\":71.80000,\"high\":72.15000,\"low\":71.50000,\"close\":71.50000,\"vol\":7111144,\"value\":509184955.00000},{\"preClose\":71.50000,\"time\":20201207,\"open\":71.70000,\"high\":71.80000,\"low\":71.25000,\"close\":71.70000,\"vol\":5116038,\"value\":365877273.00000},{\"preClose\":71.70000,\"time\":20201208,\"open\":71.70000,\"high\":72.00000,\"low\":71.50000,\"close\":71.50000,\"vol\":2196496,\"value\":157386374.00000},{\"preClose\":71.50000,\"time\":20201209,\"open\":71.40000,\"high\":71.60000,\"low\":71.10000,\"close\":71.30000,\"vol\":3544658,\"value\":253061197.00000},{\"preClose\":71.30000,\"time\":20201210,\"open\":71.20000,\"high\":71.45000,\"low\":70.85000,\"close\":71.15000,\"vol\":3712063,\"value\":263976868.00000},{\"preClose\":71.15000,\"time\":20201211,\"open\":71.30000,\"high\":71.65000,\"low\":71.00000,\"close\":71.00000,\"vol\":4171917,\"value\":296986305.00000},{\"preClose\":71.00000,\"time\":20201214,\"open\":71.15000,\"high\":71.50000,\"low\":70.80000,\"close\":70.85000,\"vol\":2633067,\"value\":186950019.00000},{\"preClose\":70.85000,\"time\":20201215,\"open\":71.50000,\"high\":71.50000,\"low\":70.25000,\"close\":70.50000,\"vol\":4204531,\"value\":296854897.00000},{\"preClose\":70.50000,\"time\":20201216,\"open\":70.50000,\"high\":71.15000,\"low\":70.35000,\"close\":70.90000,\"vol\":4050617,\"value\":286869607.00000},{\"preClose\":70.90000,\"time\":20201217,\"open\":70.55000,\"high\":71.00000,\"low\":70.50000,\"close\":70.50000,\"vol\":3517574,\"value\":248286384.00000},{\"preClose\":70.50000,\"time\":20201218,\"open\":70.90000,\"high\":72.15000,\"low\":70.70000,\"close\":72.15000,\"vol\":5317517,\"value\":382229168.00000},{\"preClose\":72.15000,\"time\":20201221,\"open\":71.40000,\"high\":72.00000,\"low\":70.80000,\"close\":70.90000,\"vol\":2274086,\"value\":161655081.00000},{\"preClose\":70.90000,\"time\":20201222,\"open\":70.50000,\"high\":70.90000,\"low\":70.50000,\"close\":70.60000,\"vol\":2748452,\"value\":194053937.00000},{\"preClose\":70.60000,\"time\":20201223,\"open\":70.50000,\"high\":71.20000,\"low\":70.45000,\"close\":71.15000,\"vol\":1820847,\"value\":129036478.00000},{\"preClose\":71.15000,\"time\":20201224,\"open\":71.15000,\"high\":71.15000,\"low\":70.55000,\"close\":71.10000,\"vol\":1025081,\"value\":72573112.00000},{\"preClose\":71.10000,\"time\":20201228,\"open\":71.10000,\"high\":71.75000,\"low\":71.00000,\"close\":71.45000,\"vol\":2283408,\"value\":163129774.00000},{\"preClose\":71.45000,\"time\":20201229,\"open\":71.50000,\"high\":71.80000,\"low\":71.00000,\"close\":71.70000,\"vol\":1572734,\"value\":112263117.00000},{\"preClose\":71.70000,\"time\":20201230,\"open\":71.70000,\"high\":72.45000,\"low\":71.50000,\"close\":72.45000,\"vol\":3396159,\"value\":244360773.00000},{\"preClose\":72.45000,\"time\":20201231,\"open\":72.05000,\"high\":72.45000,\"low\":71.65000,\"close\":71.70000,\"vol\":1925750,\"value\":138412582.00000},{\"preClose\":71.70000,\"time\":20210104,\"open\":71.95000,\"high\":73.65000,\"low\":71.80000,\"close\":73.05000,\"vol\":4118523,\"value\":300761704.00000},{\"preClose\":73.05000,\"time\":20210105,\"open\":73.00000,\"high\":73.45000,\"low\":72.70000,\"close\":73.45000,\"vol\":3280528,\"value\":239935078.00000},{\"preClose\":73.45000,\"time\":20210106,\"open\":73.45000,\"high\":73.45000,\"low\":72.50000,\"close\":72.95000,\"vol\":2263965,\"value\":164730879.00000},{\"preClose\":72.95000,\"time\":20210107,\"open\":72.95000,\"high\":73.00000,\"low\":72.00000,\"close\":72.25000,\"vol\":2813010,\"value\":203457619.00000},{\"preClose\":72.25000,\"time\":20210108,\"open\":72.35000,\"high\":72.70000,\"low\":71.75000,\"close\":72.70000,\"vol\":3271381,\"value\":236420011.00000},{\"preClose\":72.70000,\"time\":20210111,\"open\":72.90000,\"high\":72.90000,\"low\":72.15000,\"close\":72.30000,\"vol\":1988339,\"value\":143975973.00000},{\"preClose\":72.30000,\"time\":20210112,\"open\":72.15000,\"high\":72.65000,\"low\":72.00000,\"close\":72.25000,\"vol\":3288466,\"value\":237453088.00000},{\"preClose\":72.25000,\"time\":20210113,\"open\":71.80000,\"high\":72.40000,\"low\":71.40000,\"close\":72.15000,\"vol\":3280401,\"value\":235935417.00000},{\"preClose\":72.15000,\"time\":20210114,\"open\":72.15000,\"high\":72.65000,\"low\":71.90000,\"close\":72.60000,\"vol\":2001708,\"value\":144827549.00000},{\"preClose\":72.60000,\"time\":20210115,\"open\":72.70000,\"high\":72.90000,\"low\":71.80000,\"close\":71.80000,\"vol\":3334220,\"value\":240324566.00000},{\"preClose\":71.80000,\"time\":20210118,\"open\":72.00000,\"high\":72.35000,\"low\":71.50000,\"close\":71.75000,\"vol\":2730279,\"value\":195722404.00000},{\"preClose\":71.75000,\"time\":20210119,\"open\":71.75000,\"high\":72.95000,\"low\":71.50000,\"close\":72.50000,\"vol\":4487449,\"value\":324470399.00000},{\"preClose\":72.50000,\"time\":20210120,\"open\":72.15000,\"high\":72.75000,\"low\":72.15000,\"close\":72.70000,\"vol\":2500936,\"value\":181301811.00000},{\"preClose\":72.70000,\"time\":20210121,\"open\":73.00000,\"high\":73.30000,\"low\":72.80000,\"close\":73.30000,\"vol\":3992732,\"value\":291845429.00000},{\"preClose\":73.30000,\"time\":20210122,\"open\":73.30000,\"high\":73.50000,\"low\":72.65000,\"close\":72.70000,\"vol\":3133406,\"value\":228793340.00000},{\"preClose\":72.70000,\"time\":20210125,\"open\":72.70000,\"high\":72.95000,\"low\":71.75000,\"close\":72.10000,\"vol\":3456490,\"value\":249137132.00000},{\"preClose\":72.10000,\"time\":20210126,\"open\":72.10000,\"high\":72.60000,\"low\":71.95000,\"close\":72.50000,\"vol\":3300453,\"value\":238860641.00000},{\"preClose\":72.50000,\"time\":20210127,\"open\":73.25000,\"high\":74.25000,\"low\":72.70000,\"close\":73.70000,\"vol\":5975076,\"value\":440300997.00000},{\"preClose\":73.70000,\"time\":20210128,\"open\":73.95000,\"high\":73.95000,\"low\":72.90000,\"close\":73.50000,\"vol\":4073213,\"value\":299404542.00000},{\"preClose\":73.50000,\"time\":20210129,\"open\":73.35000,\"high\":73.40000,\"low\":72.10000,\"close\":72.70000,\"vol\":6345662,\"value\":459918426.00000},{\"preClose\":72.70000,\"time\":20210201,\"open\":72.35000,\"high\":72.65000,\"low\":71.60000,\"close\":72.40000,\"vol\":2794901,\"value\":201705707.00000},{\"preClose\":72.40000,\"time\":20210202,\"open\":72.85000,\"high\":73.20000,\"low\":71.85000,\"close\":72.15000,\"vol\":3564166,\"value\":257306946.00000},{\"preClose\":72.15000,\"time\":20210203,\"open\":72.15000,\"high\":72.50000,\"low\":71.70000,\"close\":72.20000,\"vol\":3271408,\"value\":235255880.00000},{\"preClose\":72.20000,\"time\":20210204,\"open\":72.30000,\"high\":72.70000,\"low\":71.90000,\"close\":72.30000,\"vol\":3284496,\"value\":237084299.00000},{\"preClose\":72.30000,\"time\":20210205,\"open\":72.00000,\"high\":72.50000,\"low\":71.80000,\"close\":72.05000,\"vol\":2548564,\"value\":183342021.00000},{\"preClose\":72.05000,\"time\":20210208,\"open\":72.10000,\"high\":73.00000,\"low\":71.85000,\"close\":72.15000,\"vol\":2134555,\"value\":154202936.00000},{\"preClose\":72.15000,\"time\":20210209,\"open\":72.10000,\"high\":72.40000,\"low\":71.80000,\"close\":71.90000,\"vol\":1800475,\"value\":129598328.00000},{\"preClose\":71.90000,\"time\":20210210,\"open\":71.95000,\"high\":72.40000,\"low\":71.85000,\"close\":72.20000,\"vol\":1528486,\"value\":110346216.00000},{\"preClose\":72.20000,\"time\":20210211,\"open\":71.90000,\"high\":72.70000,\"low\":71.90000,\"close\":72.20000,\"vol\":1279679,\"value\":92492443.00000},{\"preClose\":72.20000,\"time\":20210216,\"open\":72.60000,\"high\":73.30000,\"low\":72.20000,\"close\":72.95000,\"vol\":3644168,\"value\":266015613.00000},{\"preClose\":72.95000,\"time\":20210217,\"open\":72.80000,\"high\":72.95000,\"low\":72.05000,\"close\":72.20000,\"vol\":3971104,\"value\":287168033.00000},{\"preClose\":72.20000,\"time\":20210218,\"open\":72.25000,\"high\":72.70000,\"low\":72.15000,\"close\":72.35000,\"vol\":2865739,\"value\":207450682.00000},{\"preClose\":72.35000,\"time\":20210219,\"open\":72.35000,\"high\":72.65000,\"low\":72.00000,\"close\":72.20000,\"vol\":3657526,\"value\":264062115.00000}]}'"
      ]
     },
     "execution_count": 101,
     "metadata": {},
     "output_type": "execute_result"
    }
   ],
   "source": [
    "#page = get_page(\"http://stockinfosync.huanyingzq.com/api/HKUnadjPrice/Daily?symbol=00002&startDate=20090201&enddate=20210220\")\n"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 39,
   "metadata": {},
   "outputs": [],
   "source": [
    "rs = client.query(\"select * from KlineDay where symbol = 'HSI'\",\n",
    "                               database='KlineIndex')\n",
    "\n",
    "df = pd.DataFrame(rs.get_points())\n",
    "df['time'] = df['time'].astype('datetime64')"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 105,
   "metadata": {},
   "outputs": [
    {
     "data": {
      "text/plain": [
       "str"
      ]
     },
     "execution_count": 105,
     "metadata": {},
     "output_type": "execute_result"
    }
   ],
   "source": [
    "type(page)"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 5,
   "metadata": {},
   "outputs": [],
   "source": [
    " client = InfluxDBClient(\"192.168.3.109\", 8086, '')  # 连接数据库"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 6,
   "metadata": {},
   "outputs": [],
   "source": [
    "client.create_database('USPlate')"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": null,
   "metadata": {},
   "outputs": [],
   "source": []
  }
 ],
 "metadata": {
  "kernelspec": {
   "display_name": "Python 3",
   "language": "python",
   "name": "python3"
  },
  "language_info": {
   "codemirror_mode": {
    "name": "ipython",
    "version": 3
   },
   "file_extension": ".py",
   "mimetype": "text/x-python",
   "name": "python",
   "nbconvert_exporter": "python",
   "pygments_lexer": "ipython3",
   "version": "3.8.3"
  }
 },
 "nbformat": 4,
 "nbformat_minor": 4
}
